ヨロズ(7294)の株価時系列情報
ヨロズ(7294)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 408 | 425 | 400 | 425 | 9,300 |
2000/12/28 | 408 | 420 | 408 | 410 | 8,200 |
2000/12/27 | 402 | 413 | 402 | 413 | 8,300 |
2000/12/26 | 409 | 414 | 400 | 414 | 20,000 |
2000/12/25 | 419 | 420 | 390 | 409 | 4,300 |
2000/12/22 | 403 | 408 | 403 | 408 | 7,700 |
2000/12/21 | 400 | 403 | 391 | 391 | 8,200 |
2000/12/20 | 415 | 420 | 404 | 419 | 24,600 |
2000/12/19 | 416 | 423 | 416 | 416 | 12,100 |
2000/12/18 | 432 | 432 | 420 | 430 | 28,400 |
2000/12/15 | 434 | 437 | 428 | 434 | 36,200 |
2000/12/14 | 430 | 455 | 429 | 445 | 49,700 |
2000/12/13 | 422 | 430 | 422 | 430 | 12,500 |
2000/12/12 | 426 | 430 | 411 | 416 | 17,100 |
2000/12/11 | 428 | 428 | 402 | 426 | 9,600 |
2000/12/08 | 414 | 429 | 410 | 429 | 45,100 |
2000/12/07 | 405 | 419 | 405 | 418 | 14,300 |
2000/12/06 | 417 | 420 | 409 | 420 | 14,400 |
2000/12/05 | 407 | 407 | 401 | 402 | 2,800 |
2000/12/04 | 401 | 409 | 401 | 402 | 16,500 |
2000/12/01 | 420 | 425 | 409 | 410 | 65,100 |
2000/11/30 | 385 | 420 | 385 | 420 | 15,700 |
2000/11/29 | 400 | 400 | 394 | 394 | 2,800 |
2000/11/28 | 410 | 410 | 398 | 400 | 8,800 |
2000/11/27 | 419 | 425 | 406 | 406 | 5,000 |
2000/11/24 | 399 | 411 | 399 | 408 | 2,000 |
2000/11/22 | 394 | 411 | 394 | 411 | 12,300 |
2000/11/21 | 390 | 399 | 390 | 399 | 800 |
2000/11/20 | 400 | 400 | 383 | 390 | 17,300 |
2000/11/17 | 404 | 420 | 400 | 420 | 10,000 |
2000/11/16 | 414 | 415 | 405 | 405 | 8,100 |
2000/11/15 | 411 | 419 | 409 | 415 | 10,000 |
2000/11/14 | 411 | 424 | 411 | 424 | 2,400 |
2000/11/13 | 414 | 421 | 411 | 418 | 6,900 |
2000/11/10 | 416 | 438 | 414 | 414 | 20,900 |
2000/11/09 | 425 | 425 | 413 | 415 | 4,300 |
2000/11/08 | 435 | 439 | 425 | 425 | 23,500 |
2000/11/07 | 430 | 434 | 421 | 427 | 20,700 |
2000/11/06 | 420 | 434 | 415 | 430 | 34,400 |
2000/11/02 | 419 | 420 | 415 | 420 | 13,000 |
2000/11/01 | 416 | 422 | 411 | 420 | 39,700 |
2000/10/31 | 400 | 424 | 400 | 424 | 53,400 |
2000/10/30 | 373 | 395 | 373 | 395 | 6,900 |
2000/10/27 | 380 | 395 | 380 | 393 | 7,600 |
2000/10/26 | 350 | 378 | 350 | 378 | 5,300 |
2000/10/25 | 380 | 382 | 361 | 380 | 7,700 |
2000/10/24 | 380 | 380 | 375 | 380 | 2,800 |
2000/10/23 | 378 | 380 | 378 | 380 | 2,300 |
2000/10/20 | 379 | 395 | 378 | 378 | 13,400 |
2000/10/19 | 379 | 379 | 361 | 379 | 4,200 |
2000/10/18 | 378 | 379 | 365 | 379 | 8,800 |
2000/10/17 | 397 | 397 | 380 | 381 | 2,800 |
2000/10/16 | 380 | 399 | 380 | 399 | 2,600 |
2000/10/13 | 400 | 400 | 365 | 380 | 11,300 |
2000/10/12 | 405 | 405 | 395 | 400 | 4,100 |
2000/10/11 | 405 | 405 | 399 | 405 | 6,900 |
2000/10/10 | 400 | 419 | 400 | 404 | 9,400 |
2000/10/06 | 415 | 425 | 401 | 401 | 3,200 |
2000/10/05 | 419 | 419 | 404 | 404 | 15,500 |
2000/10/04 | 419 | 424 | 410 | 411 | 13,400 |
2000/10/03 | 421 | 421 | 406 | 420 | 8,300 |
2000/10/02 | 410 | 412 | 400 | 411 | 6,900 |
2000/09/29 | 401 | 414 | 401 | 414 | 9,300 |
2000/09/28 | 401 | 412 | 400 | 400 | 10,200 |
2000/09/27 | 400 | 430 | 400 | 401 | 4,300 |
2000/09/26 | 440 | 440 | 425 | 425 | 3,300 |
2000/09/25 | 430 | 441 | 428 | 438 | 13,700 |
2000/09/22 | 470 | 470 | 428 | 428 | 53,100 |
2000/09/21 | 419 | 470 | 410 | 470 | 31,200 |
2000/09/20 | 410 | 420 | 406 | 419 | 21,200 |
2000/09/19 | 414 | 414 | 405 | 410 | 9,600 |
2000/09/18 | 402 | 410 | 402 | 410 | 5,000 |
2000/09/14 | 401 | 410 | 401 | 403 | 3,500 |
2000/09/13 | 403 | 405 | 401 | 401 | 18,400 |
2000/09/12 | 410 | 415 | 405 | 405 | 3,500 |
2000/09/11 | 434 | 434 | 401 | 407 | 6,500 |
2000/09/08 | 420 | 427 | 420 | 424 | 10,800 |
2000/09/07 | 405 | 405 | 397 | 401 | 6,200 |
2000/09/06 | 405 | 406 | 395 | 399 | 3,800 |
2000/09/05 | 401 | 403 | 401 | 402 | 5,500 |
2000/09/04 | 420 | 420 | 413 | 413 | 3,000 |
2000/09/01 | 427 | 428 | 425 | 425 | 13,700 |
2000/08/31 | 427 | 427 | 421 | 422 | 5,000 |
2000/08/30 | 425 | 427 | 425 | 427 | 12,700 |
2000/08/29 | 429 | 439 | 425 | 425 | 13,700 |
2000/08/28 | 431 | 433 | 426 | 429 | 9,500 |
2000/08/25 | 440 | 440 | 425 | 439 | 8,800 |
2000/08/24 | 429 | 441 | 426 | 439 | 22,400 |
2000/08/23 | 432 | 432 | 422 | 422 | 16,200 |
2000/08/22 | 425 | 448 | 425 | 432 | 17,400 |
2000/08/21 | 415 | 425 | 415 | 425 | 14,500 |
2000/08/18 | 410 | 415 | 410 | 415 | 17,300 |
2000/08/17 | 406 | 415 | 402 | 415 | 6,000 |
2000/08/16 | 420 | 425 | 405 | 405 | 11,600 |
2000/08/15 | 415 | 417 | 405 | 411 | 19,600 |
2000/08/14 | 420 | 420 | 407 | 410 | 3,100 |
2000/08/11 | 410 | 426 | 410 | 415 | 3,500 |
2000/08/10 | 416 | 428 | 416 | 427 | 6,600 |
2000/08/09 | 428 | 429 | 416 | 416 | 4,900 |
2000/08/08 | 435 | 435 | 420 | 429 | 6,400 |
2000/08/07 | 400 | 420 | 400 | 420 | 7,200 |
2000/08/04 | 400 | 402 | 400 | 402 | 16,700 |
2000/08/03 | 400 | 408 | 399 | 401 | 30,000 |
2000/08/02 | 416 | 419 | 416 | 417 | 10,000 |
2000/08/01 | 396 | 439 | 396 | 427 | 30,900 |
2000/07/31 | 401 | 401 | 390 | 400 | 54,600 |
2000/07/28 | 452 | 455 | 418 | 425 | 44,300 |
2000/07/27 | 460 | 460 | 450 | 452 | 12,900 |
2000/07/26 | 459 | 465 | 459 | 462 | 16,800 |
2000/07/25 | 452 | 465 | 452 | 459 | 24,500 |
2000/07/24 | 445 | 455 | 441 | 447 | 28,500 |
2000/07/21 | 465 | 470 | 450 | 470 | 39,400 |
2000/07/19 | 441 | 470 | 441 | 470 | 25,600 |
2000/07/18 | 466 | 485 | 451 | 452 | 55,300 |
2000/07/17 | 501 | 503 | 471 | 471 | 56,700 |
2000/07/14 | 501 | 510 | 496 | 499 | 222,000 |
2000/07/13 | 447 | 475 | 440 | 471 | 183,200 |
2000/07/12 | 450 | 450 | 441 | 445 | 29,700 |
2000/07/11 | 450 | 450 | 435 | 448 | 56,300 |
2000/07/10 | 443 | 449 | 439 | 447 | 91,700 |
2000/07/07 | 437 | 445 | 413 | 418 | 15,000 |
2000/07/06 | 430 | 430 | 425 | 430 | 24,200 |
2000/07/05 | 449 | 450 | 431 | 435 | 40,400 |
2000/07/04 | 440 | 450 | 430 | 450 | 74,700 |
2000/07/03 | 424 | 433 | 420 | 433 | 36,400 |
2000/06/30 | 400 | 425 | 400 | 408 | 43,400 |
2000/06/29 | 427 | 427 | 400 | 400 | 46,900 |
2000/06/28 | 439 | 439 | 425 | 437 | 76,800 |
2000/06/27 | 413 | 440 | 411 | 440 | 163,700 |
2000/06/26 | 409 | 419 | 399 | 411 | 107,000 |
2000/06/23 | 360 | 401 | 357 | 399 | 201,800 |
2000/06/22 | 357 | 380 | 357 | 370 | 208,200 |
2000/06/21 | 345 | 365 | 345 | 355 | 123,900 |
2000/06/20 | 325 | 341 | 325 | 340 | 110,300 |
2000/06/19 | 329 | 330 | 321 | 325 | 38,900 |
2000/06/16 | 312 | 330 | 312 | 330 | 17,600 |
2000/06/15 | 330 | 330 | 315 | 327 | 18,700 |
2000/06/14 | 320 | 330 | 315 | 330 | 69,900 |
2000/06/13 | 309 | 320 | 309 | 320 | 27,400 |
2000/06/12 | 305 | 311 | 300 | 311 | 30,200 |
2000/06/09 | 300 | 305 | 291 | 295 | 33,300 |
2000/06/08 | 310 | 312 | 307 | 311 | 44,500 |
2000/06/07 | 315 | 315 | 306 | 315 | 14,800 |
2000/06/06 | 310 | 320 | 310 | 316 | 21,400 |
2000/06/05 | 313 | 313 | 300 | 310 | 18,000 |
2000/06/02 | 307 | 310 | 300 | 309 | 20,500 |
2000/06/01 | 319 | 319 | 310 | 317 | 15,800 |
2000/05/31 | 310 | 319 | 310 | 319 | 16,600 |
2000/05/30 | 306 | 319 | 298 | 318 | 20,900 |
2000/05/29 | 327 | 327 | 312 | 321 | 15,900 |
2000/05/26 | 316 | 316 | 307 | 312 | 42,800 |
2000/05/25 | 319 | 319 | 305 | 316 | 75,600 |
2000/05/24 | 290 | 290 | 280 | 280 | 22,500 |
2000/05/23 | 290 | 292 | 280 | 290 | 28,400 |
2000/05/22 | 299 | 300 | 285 | 290 | 38,900 |
2000/05/19 | 297 | 300 | 291 | 299 | 71,800 |
2000/05/18 | 325 | 325 | 281 | 300 | 142,900 |
2000/05/17 | 325 | 327 | 315 | 321 | 103,300 |
2000/05/16 | 370 | 370 | 330 | 344 | 179,300 |
2000/05/15 | 330 | 370 | 330 | 355 | 328,200 |
2000/05/12 | 306 | 325 | 295 | 325 | 170,600 |
2000/05/11 | 300 | 312 | 290 | 290 | 181,300 |
2000/05/10 | 300 | 310 | 283 | 305 | 307,900 |
2000/05/09 | 235 | 260 | 235 | 260 | 23,400 |
2000/05/08 | 232 | 242 | 232 | 240 | 11,900 |
2000/05/02 | 231 | 233 | 231 | 231 | 12,600 |
2000/05/01 | 231 | 244 | 230 | 235 | 23,700 |
2000/04/28 | 245 | 249 | 236 | 236 | 48,600 |
2000/04/27 | 236 | 256 | 236 | 250 | 24,200 |
2000/04/26 | 236 | 252 | 236 | 241 | 22,500 |
2000/04/25 | 236 | 250 | 236 | 240 | 34,400 |
2000/04/24 | 237 | 238 | 236 | 236 | 35,000 |
2000/04/21 | 243 | 243 | 236 | 237 | 3,000 |
2000/04/20 | 237 | 245 | 235 | 243 | 13,000 |
2000/04/19 | 237 | 243 | 230 | 235 | 18,100 |
2000/04/18 | 248 | 248 | 233 | 236 | 41,900 |
2000/04/17 | 233 | 238 | 230 | 233 | 26,200 |
2000/04/14 | 244 | 245 | 240 | 240 | 31,800 |
2000/04/13 | 244 | 249 | 243 | 244 | 25,700 |
2000/04/12 | 248 | 252 | 247 | 249 | 28,500 |
2000/04/11 | 253 | 254 | 248 | 249 | 29,100 |
2000/04/10 | 251 | 260 | 251 | 256 | 45,600 |
2000/04/07 | 246 | 248 | 243 | 248 | 57,900 |
2000/04/06 | 247 | 251 | 246 | 248 | 29,700 |
2000/04/05 | 246 | 247 | 246 | 247 | 32,100 |
2000/04/04 | 248 | 248 | 243 | 246 | 20,900 |
2000/04/03 | 248 | 256 | 243 | 254 | 9,500 |
2000/03/31 | 240 | 243 | 236 | 243 | 23,800 |
2000/03/30 | 244 | 249 | 241 | 241 | 17,700 |
2000/03/29 | 250 | 251 | 246 | 246 | 29,100 |
2000/03/28 | 242 | 252 | 242 | 252 | 27,900 |
2000/03/27 | 238 | 249 | 238 | 240 | 23,600 |
2000/03/24 | 240 | 250 | 236 | 237 | 28,500 |
2000/03/23 | 230 | 238 | 230 | 238 | 39,800 |
2000/03/22 | 246 | 246 | 226 | 230 | 61,300 |
2000/03/21 | 255 | 255 | 235 | 245 | 71,200 |
2000/03/17 | 250 | 250 | 240 | 240 | 26,200 |
2000/03/16 | 237 | 250 | 235 | 250 | 53,300 |
2000/03/15 | 240 | 242 | 232 | 237 | 71,500 |
2000/03/14 | 250 | 252 | 241 | 242 | 38,300 |
2000/03/13 | 263 | 263 | 245 | 250 | 53,600 |
2000/03/10 | 258 | 260 | 251 | 260 | 58,900 |
2000/03/09 | 266 | 266 | 258 | 258 | 24,000 |
2000/03/08 | 275 | 278 | 265 | 265 | 26,700 |
2000/03/07 | 276 | 279 | 269 | 270 | 24,900 |
2000/03/06 | 290 | 290 | 276 | 276 | 4,400 |
2000/03/03 | 285 | 285 | 270 | 285 | 8,900 |
2000/03/02 | 270 | 285 | 265 | 285 | 9,000 |
2000/03/01 | 270 | 278 | 264 | 270 | 13,300 |
2000/02/29 | 261 | 276 | 261 | 276 | 11,900 |
2000/02/28 | 260 | 270 | 260 | 267 | 4,000 |
2000/02/25 | 255 | 266 | 255 | 265 | 9,100 |
2000/02/24 | 255 | 258 | 250 | 257 | 15,800 |
2000/02/23 | 260 | 260 | 250 | 260 | 10,700 |
2000/02/22 | 267 | 271 | 265 | 265 | 22,200 |
2000/02/21 | 268 | 271 | 268 | 268 | 12,800 |
2000/02/18 | 270 | 272 | 266 | 268 | 6,200 |
2000/02/17 | 270 | 271 | 270 | 270 | 3,800 |
2000/02/16 | 270 | 270 | 266 | 269 | 28,100 |
2000/02/15 | 279 | 285 | 270 | 270 | 16,300 |
2000/02/14 | 289 | 291 | 285 | 285 | 17,400 |
2000/02/10 | 286 | 289 | 277 | 289 | 20,800 |
2000/02/09 | 281 | 285 | 277 | 285 | 35,500 |
2000/02/08 | 300 | 300 | 286 | 287 | 18,500 |
2000/02/07 | 300 | 301 | 296 | 300 | 41,900 |
2000/02/04 | 304 | 304 | 300 | 300 | 11,900 |
2000/02/03 | 283 | 305 | 283 | 304 | 31,100 |
2000/02/02 | 286 | 286 | 281 | 283 | 41,100 |
2000/02/01 | 294 | 294 | 285 | 285 | 14,500 |
2000/01/31 | 284 | 285 | 283 | 284 | 20,200 |
2000/01/28 | 284 | 287 | 283 | 283 | 35,500 |
2000/01/27 | 290 | 294 | 283 | 293 | 43,100 |
2000/01/26 | 307 | 307 | 291 | 294 | 39,100 |
2000/01/25 | 309 | 309 | 298 | 298 | 27,900 |
2000/01/24 | 301 | 318 | 299 | 313 | 18,400 |
2000/01/21 | 301 | 302 | 299 | 299 | 33,900 |
2000/01/20 | 301 | 307 | 300 | 301 | 29,000 |
2000/01/19 | 308 | 308 | 298 | 298 | 25,000 |
2000/01/18 | 300 | 308 | 282 | 308 | 39,900 |
2000/01/17 | 280 | 300 | 278 | 295 | 112,700 |
2000/01/14 | 285 | 290 | 280 | 281 | 31,400 |
2000/01/13 | 295 | 295 | 270 | 290 | 40,800 |
2000/01/12 | 300 | 301 | 295 | 295 | 10,600 |
2000/01/11 | 291 | 301 | 290 | 300 | 50,900 |
2000/01/07 | 300 | 305 | 280 | 285 | 43,600 |
2000/01/06 | 313 | 313 | 290 | 305 | 16,300 |
2000/01/05 | 305 | 312 | 295 | 312 | 15,600 |
2000/01/04 | 310 | 315 | 305 | 310 | 5,300 |