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 |
---|---|---|---|---|---|
2002/12/30 | 367 | 367 | 365 | 365 | 1,200 |
2002/12/27 | 351 | 365 | 350 | 364 | 13,800 |
2002/12/26 | 337 | 348 | 337 | 348 | 11,100 |
2002/12/25 | 336 | 345 | 336 | 342 | 23,000 |
2002/12/24 | 354 | 355 | 348 | 353 | 17,600 |
2002/12/20 | 353 | 360 | 353 | 354 | 18,200 |
2002/12/19 | 353 | 353 | 342 | 353 | 11,500 |
2002/12/18 | 365 | 370 | 353 | 353 | 13,500 |
2002/12/17 | 368 | 370 | 367 | 370 | 3,900 |
2002/12/16 | 359 | 378 | 356 | 378 | 33,900 |
2002/12/13 | 355 | 379 | 346 | 354 | 92,900 |
2002/12/12 | 354 | 380 | 346 | 380 | 50,600 |
2002/12/11 | 358 | 361 | 354 | 354 | 1,600 |
2002/12/10 | 350 | 373 | 350 | 373 | 66,300 |
2002/12/09 | 362 | 362 | 350 | 350 | 12,400 |
2002/12/06 | 357 | 364 | 357 | 363 | 12,500 |
2002/12/05 | 365 | 368 | 357 | 357 | 7,100 |
2002/12/04 | 356 | 367 | 356 | 365 | 12,100 |
2002/12/03 | 367 | 370 | 366 | 367 | 10,000 |
2002/12/02 | 376 | 376 | 373 | 374 | 10,900 |
2002/11/29 | 359 | 380 | 359 | 375 | 17,000 |
2002/11/28 | 375 | 375 | 361 | 364 | 26,100 |
2002/11/27 | 358 | 375 | 358 | 368 | 18,000 |
2002/11/26 | 375 | 375 | 369 | 369 | 11,300 |
2002/11/25 | 372 | 375 | 366 | 375 | 13,500 |
2002/11/22 | 370 | 372 | 367 | 372 | 17,700 |
2002/11/21 | 373 | 373 | 360 | 360 | 8,600 |
2002/11/20 | 353 | 374 | 353 | 353 | 15,800 |
2002/11/19 | 361 | 361 | 340 | 353 | 15,200 |
2002/11/18 | 366 | 373 | 364 | 368 | 25,000 |
2002/11/15 | 380 | 380 | 373 | 373 | 28,700 |
2002/11/14 | 375 | 382 | 375 | 382 | 77,300 |
2002/11/13 | 371 | 381 | 371 | 380 | 110,700 |
2002/11/12 | 348 | 382 | 348 | 381 | 135,800 |
2002/11/11 | 354 | 361 | 350 | 351 | 45,800 |
2002/11/08 | 363 | 363 | 358 | 361 | 6,900 |
2002/11/07 | 365 | 366 | 357 | 363 | 9,500 |
2002/11/06 | 362 | 365 | 360 | 362 | 26,000 |
2002/11/05 | 350 | 362 | 350 | 362 | 11,800 |
2002/11/01 | 360 | 362 | 359 | 362 | 81,200 |
2002/10/31 | 360 | 370 | 352 | 360 | 39,400 |
2002/10/30 | 344 | 362 | 343 | 360 | 103,100 |
2002/10/29 | 341 | 346 | 339 | 339 | 9,700 |
2002/10/28 | 349 | 349 | 331 | 331 | 6,800 |
2002/10/25 | 353 | 354 | 346 | 350 | 26,400 |
2002/10/24 | 341 | 355 | 340 | 354 | 45,200 |
2002/10/23 | 317 | 344 | 317 | 341 | 22,800 |
2002/10/22 | 333 | 333 | 324 | 325 | 13,400 |
2002/10/21 | 322 | 333 | 322 | 332 | 12,600 |
2002/10/18 | 321 | 329 | 321 | 322 | 9,100 |
2002/10/17 | 328 | 328 | 320 | 322 | 6,900 |
2002/10/16 | 318 | 326 | 318 | 323 | 10,900 |
2002/10/15 | 310 | 318 | 306 | 318 | 8,100 |
2002/10/11 | 296 | 312 | 296 | 310 | 25,700 |
2002/10/10 | 297 | 299 | 291 | 292 | 12,800 |
2002/10/09 | 302 | 306 | 297 | 297 | 14,100 |
2002/10/08 | 301 | 306 | 301 | 306 | 8,600 |
2002/10/07 | 310 | 314 | 310 | 311 | 6,900 |
2002/10/04 | 316 | 325 | 316 | 320 | 4,500 |
2002/10/03 | 337 | 337 | 325 | 326 | 7,400 |
2002/10/02 | 333 | 333 | 327 | 327 | 10,100 |
2002/10/01 | 330 | 335 | 318 | 320 | 28,700 |
2002/09/30 | 344 | 344 | 333 | 340 | 12,300 |
2002/09/27 | 340 | 345 | 338 | 345 | 29,000 |
2002/09/26 | 345 | 345 | 340 | 341 | 5,900 |
2002/09/25 | 345 | 345 | 340 | 344 | 9,400 |
2002/09/24 | 348 | 349 | 340 | 349 | 24,100 |
2002/09/20 | 349 | 350 | 344 | 350 | 17,900 |
2002/09/19 | 348 | 349 | 345 | 349 | 25,600 |
2002/09/18 | 338 | 348 | 335 | 348 | 28,000 |
2002/09/17 | 320 | 339 | 320 | 338 | 28,800 |
2002/09/13 | 304 | 320 | 300 | 320 | 44,700 |
2002/09/12 | 305 | 316 | 305 | 315 | 12,100 |
2002/09/11 | 305 | 306 | 304 | 305 | 5,100 |
2002/09/10 | 305 | 307 | 303 | 305 | 9,900 |
2002/09/09 | 293 | 300 | 293 | 298 | 5,400 |
2002/09/06 | 291 | 294 | 291 | 291 | 7,800 |
2002/09/05 | 299 | 300 | 295 | 296 | 20,600 |
2002/09/04 | 297 | 299 | 285 | 286 | 42,600 |
2002/09/03 | 312 | 312 | 302 | 302 | 9,000 |
2002/09/02 | 313 | 315 | 310 | 315 | 8,300 |
2002/08/30 | 314 | 314 | 308 | 313 | 10,400 |
2002/08/29 | 318 | 318 | 313 | 313 | 7,900 |
2002/08/28 | 319 | 327 | 311 | 319 | 38,400 |
2002/08/27 | 319 | 320 | 309 | 313 | 12,200 |
2002/08/26 | 305 | 314 | 305 | 314 | 14,600 |
2002/08/23 | 309 | 309 | 304 | 305 | 10,400 |
2002/08/22 | 303 | 308 | 303 | 308 | 10,100 |
2002/08/21 | 308 | 308 | 303 | 307 | 9,200 |
2002/08/20 | 304 | 304 | 299 | 304 | 21,300 |
2002/08/19 | 306 | 306 | 298 | 301 | 41,900 |
2002/08/16 | 306 | 307 | 302 | 307 | 15,400 |
2002/08/15 | 306 | 309 | 305 | 308 | 8,000 |
2002/08/14 | 305 | 308 | 302 | 302 | 6,100 |
2002/08/13 | 306 | 318 | 306 | 310 | 4,600 |
2002/08/12 | 324 | 325 | 310 | 310 | 20,800 |
2002/08/09 | 314 | 329 | 313 | 327 | 29,100 |
2002/08/08 | 311 | 315 | 307 | 309 | 10,000 |
2002/08/07 | 315 | 316 | 310 | 310 | 6,600 |
2002/08/06 | 316 | 320 | 308 | 316 | 5,200 |
2002/08/05 | 309 | 319 | 309 | 319 | 7,300 |
2002/08/02 | 312 | 314 | 307 | 313 | 6,700 |
2002/08/01 | 306 | 311 | 305 | 307 | 4,700 |
2002/07/31 | 309 | 310 | 305 | 305 | 4,600 |
2002/07/30 | 301 | 307 | 301 | 307 | 8,500 |
2002/07/29 | 300 | 314 | 299 | 300 | 17,900 |
2002/07/26 | 311 | 311 | 304 | 304 | 9,900 |
2002/07/25 | 318 | 321 | 311 | 311 | 6,100 |
2002/07/24 | 316 | 318 | 313 | 315 | 29,300 |
2002/07/23 | 319 | 319 | 315 | 316 | 14,000 |
2002/07/22 | 312 | 321 | 310 | 318 | 22,500 |
2002/07/19 | 316 | 319 | 312 | 312 | 13,500 |
2002/07/18 | 322 | 322 | 316 | 316 | 6,700 |
2002/07/17 | 315 | 319 | 313 | 317 | 15,600 |
2002/07/16 | 323 | 326 | 315 | 320 | 12,400 |
2002/07/15 | 331 | 348 | 325 | 325 | 7,300 |
2002/07/12 | 335 | 335 | 324 | 331 | 3,100 |
2002/07/11 | 349 | 349 | 326 | 335 | 8,800 |
2002/07/10 | 344 | 350 | 344 | 344 | 15,300 |
2002/07/09 | 336 | 344 | 330 | 344 | 3,100 |
2002/07/08 | 349 | 349 | 330 | 336 | 3,900 |
2002/07/05 | 345 | 345 | 339 | 340 | 12,400 |
2002/07/04 | 333 | 349 | 333 | 340 | 6,500 |
2002/07/03 | 333 | 350 | 333 | 338 | 12,700 |
2002/07/02 | 339 | 339 | 323 | 323 | 1,400 |
2002/07/01 | 347 | 347 | 337 | 339 | 5,700 |
2002/06/28 | 331 | 337 | 324 | 337 | 6,500 |
2002/06/27 | 323 | 327 | 320 | 323 | 5,400 |
2002/06/26 | 320 | 324 | 316 | 324 | 3,200 |
2002/06/25 | 326 | 329 | 321 | 326 | 3,800 |
2002/06/24 | 316 | 328 | 311 | 316 | 5,000 |
2002/06/21 | 330 | 331 | 321 | 331 | 5,000 |
2002/06/20 | 330 | 330 | 315 | 330 | 15,000 |
2002/06/19 | 334 | 338 | 313 | 330 | 13,500 |
2002/06/18 | 328 | 335 | 326 | 335 | 7,600 |
2002/06/17 | 345 | 345 | 324 | 331 | 12,100 |
2002/06/14 | 360 | 360 | 348 | 348 | 52,600 |
2002/06/13 | 354 | 361 | 351 | 359 | 5,200 |
2002/06/12 | 355 | 360 | 355 | 359 | 2,200 |
2002/06/11 | 356 | 365 | 355 | 365 | 9,200 |
2002/06/10 | 352 | 361 | 352 | 358 | 12,200 |
2002/06/07 | 364 | 364 | 351 | 352 | 9,000 |
2002/06/06 | 369 | 370 | 360 | 364 | 18,000 |
2002/06/05 | 374 | 377 | 369 | 377 | 5,900 |
2002/06/04 | 378 | 378 | 369 | 375 | 7,800 |
2002/06/03 | 372 | 389 | 371 | 379 | 19,200 |
2002/05/31 | 365 | 378 | 365 | 368 | 6,600 |
2002/05/30 | 372 | 372 | 365 | 368 | 6,400 |
2002/05/29 | 375 | 375 | 350 | 372 | 16,200 |
2002/05/28 | 373 | 378 | 360 | 365 | 33,400 |
2002/05/27 | 369 | 374 | 368 | 370 | 8,400 |
2002/05/24 | 371 | 371 | 358 | 370 | 28,000 |
2002/05/23 | 384 | 384 | 352 | 373 | 31,900 |
2002/05/22 | 383 | 383 | 379 | 380 | 30,900 |
2002/05/21 | 384 | 384 | 380 | 383 | 27,400 |
2002/05/20 | 367 | 370 | 357 | 369 | 44,600 |
2002/05/17 | 354 | 357 | 350 | 357 | 8,400 |
2002/05/16 | 349 | 355 | 341 | 355 | 6,200 |
2002/05/15 | 339 | 349 | 339 | 345 | 6,200 |
2002/05/14 | 342 | 342 | 338 | 340 | 11,500 |
2002/05/13 | 340 | 344 | 337 | 339 | 12,800 |
2002/05/10 | 345 | 346 | 340 | 342 | 8,400 |
2002/05/09 | 350 | 350 | 346 | 349 | 2,300 |
2002/05/08 | 335 | 348 | 335 | 342 | 7,100 |
2002/05/07 | 349 | 349 | 335 | 336 | 17,900 |
2002/05/02 | 350 | 354 | 348 | 349 | 7,600 |
2002/05/01 | 347 | 354 | 347 | 354 | 3,500 |
2002/04/30 | 354 | 354 | 346 | 346 | 4,300 |
2002/04/26 | 363 | 363 | 346 | 354 | 12,300 |
2002/04/25 | 355 | 365 | 355 | 365 | 13,500 |
2002/04/24 | 356 | 361 | 354 | 354 | 10,600 |
2002/04/23 | 355 | 358 | 355 | 356 | 2,400 |
2002/04/22 | 359 | 365 | 359 | 360 | 23,300 |
2002/04/19 | 348 | 359 | 348 | 359 | 4,000 |
2002/04/18 | 352 | 359 | 350 | 358 | 16,100 |
2002/04/17 | 360 | 360 | 356 | 357 | 8,900 |
2002/04/16 | 355 | 359 | 355 | 359 | 2,700 |
2002/04/15 | 355 | 359 | 351 | 354 | 6,800 |
2002/04/12 | 361 | 361 | 347 | 355 | 7,600 |
2002/04/11 | 368 | 368 | 351 | 351 | 7,000 |
2002/04/10 | 354 | 368 | 350 | 365 | 15,500 |
2002/04/09 | 356 | 356 | 344 | 344 | 6,300 |
2002/04/08 | 355 | 355 | 348 | 351 | 14,400 |
2002/04/05 | 357 | 357 | 340 | 350 | 10,500 |
2002/04/04 | 353 | 355 | 352 | 354 | 12,700 |
2002/04/03 | 336 | 346 | 331 | 344 | 13,800 |
2002/04/02 | 340 | 347 | 340 | 341 | 3,900 |
2002/04/01 | 359 | 359 | 333 | 343 | 7,400 |
2002/03/29 | 361 | 361 | 340 | 340 | 6,600 |
2002/03/28 | 354 | 358 | 349 | 358 | 23,800 |
2002/03/27 | 340 | 354 | 340 | 354 | 4,900 |
2002/03/26 | 341 | 354 | 341 | 345 | 1,300 |
2002/03/25 | 347 | 358 | 346 | 356 | 18,900 |
2002/03/22 | 356 | 356 | 348 | 348 | 22,600 |
2002/03/20 | 352 | 352 | 348 | 351 | 34,100 |
2002/03/19 | 350 | 351 | 347 | 350 | 13,800 |
2002/03/18 | 350 | 351 | 345 | 346 | 44,600 |
2002/03/15 | 346 | 348 | 342 | 345 | 17,100 |
2002/03/14 | 351 | 351 | 346 | 346 | 6,300 |
2002/03/13 | 355 | 355 | 345 | 346 | 8,900 |
2002/03/12 | 360 | 367 | 355 | 355 | 26,600 |
2002/03/11 | 364 | 368 | 358 | 360 | 54,800 |
2002/03/08 | 364 | 377 | 355 | 377 | 64,100 |
2002/03/07 | 370 | 380 | 356 | 367 | 26,700 |
2002/03/06 | 361 | 380 | 353 | 380 | 73,200 |
2002/03/05 | 356 | 362 | 352 | 360 | 21,100 |
2002/03/04 | 360 | 362 | 340 | 358 | 30,400 |
2002/03/01 | 349 | 350 | 345 | 350 | 11,500 |
2002/02/28 | 349 | 355 | 340 | 350 | 9,400 |
2002/02/27 | 343 | 345 | 341 | 345 | 13,800 |
2002/02/26 | 349 | 350 | 327 | 338 | 22,200 |
2002/02/25 | 347 | 350 | 340 | 350 | 20,500 |
2002/02/22 | 333 | 337 | 333 | 337 | 17,900 |
2002/02/21 | 327 | 333 | 326 | 333 | 11,100 |
2002/02/20 | 323 | 330 | 323 | 327 | 4,300 |
2002/02/19 | 323 | 326 | 320 | 326 | 25,700 |
2002/02/18 | 320 | 324 | 320 | 324 | 7,200 |
2002/02/15 | 316 | 324 | 316 | 324 | 7,600 |
2002/02/14 | 311 | 320 | 311 | 315 | 16,000 |
2002/02/13 | 305 | 311 | 305 | 310 | 26,400 |
2002/02/12 | 305 | 312 | 300 | 310 | 17,200 |
2002/02/08 | 295 | 308 | 295 | 307 | 18,900 |
2002/02/07 | 305 | 305 | 300 | 305 | 2,600 |
2002/02/06 | 300 | 304 | 296 | 304 | 4,200 |
2002/02/05 | 301 | 305 | 296 | 305 | 18,500 |
2002/02/04 | 311 | 312 | 300 | 310 | 13,500 |
2002/02/01 | 314 | 315 | 305 | 312 | 17,700 |
2002/01/31 | 311 | 320 | 311 | 320 | 4,500 |
2002/01/30 | 310 | 310 | 308 | 310 | 10,900 |
2002/01/29 | 318 | 318 | 312 | 312 | 3,800 |
2002/01/28 | 310 | 321 | 310 | 316 | 5,000 |
2002/01/25 | 312 | 318 | 310 | 318 | 10,000 |
2002/01/24 | 314 | 323 | 314 | 314 | 5,400 |
2002/01/23 | 327 | 327 | 312 | 315 | 5,200 |
2002/01/22 | 330 | 330 | 315 | 322 | 16,000 |
2002/01/21 | 325 | 331 | 318 | 330 | 18,400 |
2002/01/18 | 309 | 320 | 309 | 320 | 11,800 |
2002/01/17 | 308 | 318 | 308 | 309 | 4,100 |
2002/01/16 | 309 | 319 | 305 | 319 | 11,300 |
2002/01/15 | 310 | 320 | 309 | 309 | 20,000 |
2002/01/11 | 320 | 320 | 310 | 312 | 13,300 |
2002/01/10 | 316 | 321 | 310 | 310 | 26,400 |
2002/01/09 | 310 | 315 | 308 | 311 | 52,800 |
2002/01/08 | 330 | 330 | 308 | 310 | 32,600 |
2002/01/07 | 336 | 336 | 328 | 331 | 3,300 |
2002/01/04 | 349 | 349 | 336 | 337 | 7,300 |