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 |
---|---|---|---|---|---|
2003/12/30 | 710 | 710 | 705 | 709 | 8,900 |
2003/12/29 | 703 | 710 | 703 | 704 | 16,100 |
2003/12/26 | 710 | 711 | 701 | 704 | 7,700 |
2003/12/25 | 701 | 710 | 700 | 707 | 9,000 |
2003/12/24 | 705 | 710 | 705 | 707 | 33,400 |
2003/12/22 | 698 | 704 | 697 | 698 | 21,400 |
2003/12/19 | 688 | 699 | 681 | 698 | 22,300 |
2003/12/18 | 680 | 701 | 678 | 698 | 22,500 |
2003/12/17 | 702 | 712 | 699 | 701 | 20,400 |
2003/12/16 | 739 | 739 | 697 | 712 | 23,800 |
2003/12/15 | 725 | 745 | 710 | 727 | 27,800 |
2003/12/12 | 716 | 729 | 715 | 725 | 33,800 |
2003/12/11 | 730 | 734 | 718 | 722 | 6,500 |
2003/12/10 | 744 | 745 | 720 | 729 | 15,100 |
2003/12/09 | 747 | 747 | 724 | 744 | 15,300 |
2003/12/08 | 742 | 745 | 725 | 727 | 7,300 |
2003/12/05 | 737 | 741 | 736 | 741 | 11,300 |
2003/12/04 | 741 | 742 | 729 | 736 | 9,300 |
2003/12/03 | 743 | 743 | 722 | 742 | 9,500 |
2003/12/02 | 743 | 750 | 735 | 742 | 15,800 |
2003/12/01 | 708 | 753 | 708 | 753 | 22,500 |
2003/11/28 | 729 | 775 | 726 | 745 | 30,300 |
2003/11/27 | 728 | 729 | 725 | 727 | 10,900 |
2003/11/26 | 721 | 727 | 721 | 725 | 10,300 |
2003/11/25 | 702 | 730 | 702 | 720 | 22,100 |
2003/11/21 | 721 | 745 | 721 | 732 | 6,800 |
2003/11/20 | 760 | 760 | 713 | 738 | 16,200 |
2003/11/19 | 694 | 753 | 694 | 753 | 24,400 |
2003/11/18 | 691 | 721 | 691 | 714 | 19,800 |
2003/11/17 | 770 | 775 | 741 | 741 | 16,700 |
2003/11/14 | 785 | 786 | 777 | 777 | 12,100 |
2003/11/13 | 785 | 785 | 775 | 784 | 11,700 |
2003/11/12 | 779 | 799 | 775 | 780 | 11,200 |
2003/11/11 | 806 | 806 | 788 | 799 | 52,500 |
2003/11/10 | 803 | 814 | 799 | 814 | 55,600 |
2003/11/07 | 809 | 809 | 787 | 799 | 19,700 |
2003/11/06 | 788 | 802 | 784 | 791 | 48,400 |
2003/11/05 | 792 | 794 | 781 | 785 | 19,800 |
2003/11/04 | 764 | 796 | 764 | 782 | 12,800 |
2003/10/31 | 756 | 779 | 756 | 771 | 12,500 |
2003/10/30 | 780 | 791 | 775 | 786 | 17,200 |
2003/10/29 | 759 | 810 | 759 | 772 | 28,600 |
2003/10/28 | 773 | 773 | 746 | 748 | 10,200 |
2003/10/27 | 740 | 775 | 736 | 744 | 24,700 |
2003/10/24 | 747 | 774 | 740 | 753 | 36,900 |
2003/10/23 | 795 | 795 | 770 | 777 | 63,000 |
2003/10/22 | 814 | 815 | 801 | 805 | 55,500 |
2003/10/21 | 797 | 814 | 797 | 814 | 96,000 |
2003/10/20 | 795 | 795 | 780 | 790 | 32,800 |
2003/10/17 | 800 | 803 | 770 | 795 | 39,000 |
2003/10/16 | 780 | 796 | 777 | 796 | 34,500 |
2003/10/15 | 785 | 790 | 780 | 780 | 22,900 |
2003/10/14 | 789 | 789 | 781 | 785 | 19,000 |
2003/10/10 | 803 | 805 | 750 | 789 | 39,500 |
2003/10/09 | 780 | 812 | 780 | 803 | 96,600 |
2003/10/08 | 793 | 793 | 781 | 787 | 24,200 |
2003/10/07 | 799 | 799 | 785 | 793 | 38,900 |
2003/10/06 | 790 | 801 | 785 | 794 | 52,500 |
2003/10/03 | 738 | 778 | 738 | 775 | 35,200 |
2003/10/02 | 743 | 750 | 730 | 741 | 49,700 |
2003/10/01 | 750 | 765 | 743 | 743 | 18,700 |
2003/09/30 | 760 | 764 | 745 | 753 | 11,100 |
2003/09/29 | 770 | 770 | 750 | 759 | 24,300 |
2003/09/26 | 730 | 748 | 725 | 740 | 11,700 |
2003/09/25 | 722 | 740 | 721 | 736 | 25,700 |
2003/09/24 | 760 | 780 | 752 | 752 | 26,500 |
2003/09/22 | 800 | 800 | 740 | 767 | 46,700 |
2003/09/19 | 809 | 809 | 785 | 786 | 37,400 |
2003/09/18 | 799 | 800 | 783 | 790 | 43,500 |
2003/09/17 | 766 | 806 | 766 | 787 | 117,300 |
2003/09/16 | 765 | 777 | 760 | 761 | 73,500 |
2003/09/12 | 737 | 755 | 728 | 751 | 58,300 |
2003/09/11 | 735 | 745 | 710 | 728 | 74,700 |
2003/09/10 | 775 | 775 | 725 | 733 | 95,200 |
2003/09/09 | 765 | 771 | 750 | 753 | 49,800 |
2003/09/08 | 770 | 771 | 765 | 766 | 35,900 |
2003/09/05 | 770 | 780 | 755 | 767 | 43,800 |
2003/09/04 | 781 | 792 | 775 | 780 | 85,900 |
2003/09/03 | 829 | 829 | 795 | 798 | 29,700 |
2003/09/02 | 830 | 830 | 799 | 799 | 42,200 |
2003/09/01 | 830 | 839 | 818 | 825 | 50,900 |
2003/08/29 | 775 | 845 | 775 | 821 | 92,400 |
2003/08/28 | 785 | 785 | 772 | 773 | 18,600 |
2003/08/27 | 793 | 794 | 783 | 786 | 27,300 |
2003/08/26 | 795 | 802 | 785 | 794 | 20,700 |
2003/08/25 | 820 | 823 | 780 | 802 | 77,600 |
2003/08/22 | 835 | 863 | 823 | 838 | 169,600 |
2003/08/21 | 786 | 835 | 771 | 835 | 163,000 |
2003/08/20 | 766 | 785 | 765 | 771 | 77,200 |
2003/08/19 | 747 | 755 | 744 | 754 | 17,800 |
2003/08/18 | 744 | 750 | 743 | 747 | 11,900 |
2003/08/15 | 749 | 755 | 736 | 743 | 28,500 |
2003/08/14 | 745 | 749 | 744 | 749 | 14,400 |
2003/08/13 | 745 | 751 | 745 | 748 | 8,400 |
2003/08/12 | 735 | 757 | 733 | 745 | 12,600 |
2003/08/11 | 750 | 753 | 733 | 733 | 15,500 |
2003/08/08 | 744 | 750 | 726 | 750 | 22,200 |
2003/08/07 | 724 | 745 | 724 | 726 | 11,700 |
2003/08/06 | 711 | 754 | 711 | 744 | 24,600 |
2003/08/05 | 741 | 741 | 713 | 720 | 24,600 |
2003/08/04 | 732 | 746 | 731 | 741 | 21,200 |
2003/08/01 | 742 | 755 | 731 | 733 | 20,300 |
2003/07/31 | 740 | 760 | 740 | 741 | 30,400 |
2003/07/30 | 734 | 765 | 734 | 765 | 19,400 |
2003/07/29 | 770 | 770 | 762 | 765 | 45,300 |
2003/07/28 | 771 | 779 | 750 | 757 | 51,500 |
2003/07/25 | 665 | 727 | 665 | 711 | 35,300 |
2003/07/24 | 687 | 692 | 665 | 665 | 29,700 |
2003/07/23 | 688 | 688 | 655 | 677 | 19,800 |
2003/07/22 | 700 | 713 | 678 | 678 | 29,600 |
2003/07/18 | 685 | 698 | 670 | 698 | 27,300 |
2003/07/17 | 695 | 695 | 642 | 689 | 78,700 |
2003/07/16 | 730 | 740 | 694 | 707 | 37,800 |
2003/07/15 | 733 | 747 | 733 | 743 | 29,800 |
2003/07/14 | 750 | 760 | 750 | 753 | 20,700 |
2003/07/11 | 766 | 770 | 745 | 745 | 26,300 |
2003/07/10 | 737 | 780 | 737 | 766 | 42,800 |
2003/07/09 | 739 | 740 | 731 | 736 | 24,100 |
2003/07/08 | 757 | 758 | 737 | 740 | 35,200 |
2003/07/07 | 764 | 766 | 756 | 758 | 40,000 |
2003/07/04 | 760 | 760 | 731 | 751 | 34,300 |
2003/07/03 | 750 | 774 | 740 | 740 | 38,800 |
2003/07/02 | 755 | 765 | 731 | 745 | 99,800 |
2003/07/01 | 780 | 791 | 760 | 760 | 61,400 |
2003/06/30 | 780 | 780 | 760 | 770 | 44,100 |
2003/06/27 | 775 | 794 | 775 | 780 | 50,400 |
2003/06/26 | 761 | 772 | 752 | 770 | 41,100 |
2003/06/25 | 753 | 775 | 751 | 764 | 39,900 |
2003/06/24 | 758 | 800 | 751 | 754 | 44,400 |
2003/06/23 | 799 | 799 | 770 | 771 | 39,700 |
2003/06/20 | 794 | 794 | 770 | 789 | 52,000 |
2003/06/19 | 776 | 795 | 756 | 795 | 73,500 |
2003/06/18 | 790 | 810 | 785 | 786 | 75,900 |
2003/06/17 | 780 | 820 | 770 | 784 | 224,500 |
2003/06/16 | 786 | 787 | 764 | 770 | 128,700 |
2003/06/13 | 755 | 810 | 745 | 800 | 465,800 |
2003/06/12 | 754 | 765 | 725 | 735 | 309,200 |
2003/06/11 | 655 | 721 | 650 | 704 | 510,800 |
2003/06/10 | 630 | 655 | 620 | 621 | 56,100 |
2003/06/09 | 629 | 634 | 625 | 630 | 30,700 |
2003/06/06 | 640 | 640 | 629 | 637 | 41,200 |
2003/06/05 | 620 | 636 | 619 | 635 | 63,700 |
2003/06/04 | 615 | 624 | 612 | 620 | 30,800 |
2003/06/03 | 635 | 635 | 620 | 630 | 39,600 |
2003/06/02 | 640 | 642 | 629 | 635 | 63,900 |
2003/05/30 | 624 | 644 | 624 | 630 | 58,700 |
2003/05/29 | 609 | 627 | 590 | 626 | 66,800 |
2003/05/28 | 600 | 614 | 589 | 590 | 59,100 |
2003/05/27 | 616 | 616 | 601 | 608 | 47,900 |
2003/05/26 | 644 | 644 | 621 | 630 | 48,100 |
2003/05/23 | 645 | 646 | 631 | 645 | 33,000 |
2003/05/22 | 660 | 669 | 630 | 645 | 230,800 |
2003/05/21 | 640 | 645 | 605 | 635 | 108,500 |
2003/05/20 | 647 | 658 | 642 | 650 | 68,700 |
2003/05/19 | 654 | 670 | 647 | 660 | 188,600 |
2003/05/16 | 644 | 655 | 627 | 655 | 208,400 |
2003/05/15 | 644 | 644 | 621 | 626 | 131,300 |
2003/05/14 | 595 | 650 | 591 | 624 | 247,000 |
2003/05/13 | 584 | 619 | 584 | 593 | 244,400 |
2003/05/12 | 560 | 595 | 549 | 590 | 229,100 |
2003/05/09 | 500 | 560 | 500 | 553 | 135,100 |
2003/05/08 | 525 | 525 | 513 | 513 | 37,000 |
2003/05/07 | 529 | 530 | 515 | 520 | 54,100 |
2003/05/06 | 507 | 532 | 507 | 532 | 80,300 |
2003/05/02 | 540 | 540 | 520 | 526 | 114,100 |
2003/05/01 | 475 | 547 | 467 | 547 | 446,600 |
2003/04/30 | 466 | 523 | 461 | 485 | 417,100 |
2003/04/28 | 427 | 450 | 427 | 448 | 196,900 |
2003/04/25 | 424 | 429 | 416 | 425 | 44,400 |
2003/04/24 | 420 | 440 | 413 | 424 | 148,700 |
2003/04/23 | 405 | 430 | 403 | 427 | 214,600 |
2003/04/22 | 391 | 410 | 391 | 396 | 93,900 |
2003/04/21 | 359 | 392 | 359 | 390 | 151,300 |
2003/04/18 | 358 | 360 | 353 | 358 | 22,500 |
2003/04/17 | 349 | 362 | 349 | 359 | 33,900 |
2003/04/16 | 355 | 355 | 348 | 348 | 4,600 |
2003/04/15 | 343 | 356 | 340 | 352 | 79,600 |
2003/04/14 | 336 | 344 | 334 | 343 | 73,500 |
2003/04/11 | 334 | 337 | 327 | 328 | 35,900 |
2003/04/10 | 338 | 338 | 325 | 325 | 12,800 |
2003/04/09 | 326 | 338 | 326 | 335 | 5,600 |
2003/04/08 | 327 | 332 | 327 | 330 | 5,600 |
2003/04/07 | 326 | 332 | 323 | 332 | 9,700 |
2003/04/04 | 321 | 325 | 321 | 321 | 11,100 |
2003/04/03 | 322 | 340 | 319 | 320 | 22,000 |
2003/04/02 | 335 | 335 | 325 | 329 | 16,600 |
2003/04/01 | 320 | 329 | 320 | 329 | 24,300 |
2003/03/31 | 325 | 334 | 320 | 320 | 10,300 |
2003/03/28 | 337 | 337 | 331 | 333 | 6,500 |
2003/03/27 | 321 | 337 | 321 | 337 | 9,300 |
2003/03/26 | 336 | 336 | 318 | 318 | 17,100 |
2003/03/25 | 343 | 344 | 333 | 337 | 12,500 |
2003/03/24 | 328 | 342 | 328 | 342 | 38,300 |
2003/03/20 | 322 | 329 | 320 | 327 | 20,000 |
2003/03/19 | 322 | 322 | 311 | 322 | 28,200 |
2003/03/18 | 323 | 330 | 322 | 325 | 14,300 |
2003/03/17 | 315 | 325 | 315 | 319 | 34,100 |
2003/03/14 | 319 | 329 | 319 | 329 | 35,400 |
2003/03/13 | 321 | 330 | 321 | 324 | 9,600 |
2003/03/12 | 327 | 331 | 321 | 326 | 11,000 |
2003/03/11 | 329 | 329 | 318 | 318 | 8,600 |
2003/03/10 | 331 | 331 | 320 | 327 | 25,800 |
2003/03/07 | 341 | 345 | 334 | 334 | 6,300 |
2003/03/06 | 345 | 350 | 344 | 344 | 9,100 |
2003/03/05 | 345 | 345 | 340 | 344 | 14,400 |
2003/03/04 | 340 | 350 | 339 | 345 | 29,100 |
2003/03/03 | 346 | 346 | 340 | 342 | 9,800 |
2003/02/28 | 342 | 343 | 331 | 343 | 35,700 |
2003/02/27 | 343 | 343 | 330 | 342 | 66,900 |
2003/02/26 | 340 | 344 | 334 | 338 | 31,000 |
2003/02/25 | 331 | 345 | 331 | 345 | 102,300 |
2003/02/24 | 328 | 360 | 328 | 354 | 164,300 |
2003/02/21 | 320 | 335 | 320 | 332 | 293,300 |
2003/02/20 | 326 | 326 | 318 | 320 | 27,300 |
2003/02/19 | 319 | 326 | 319 | 326 | 11,100 |
2003/02/18 | 324 | 324 | 318 | 321 | 42,000 |
2003/02/17 | 328 | 328 | 318 | 320 | 49,000 |
2003/02/14 | 329 | 329 | 319 | 325 | 70,400 |
2003/02/13 | 339 | 339 | 325 | 330 | 18,900 |
2003/02/12 | 324 | 335 | 323 | 334 | 10,200 |
2003/02/10 | 326 | 328 | 315 | 319 | 35,700 |
2003/02/07 | 330 | 337 | 315 | 325 | 60,800 |
2003/02/06 | 339 | 341 | 326 | 332 | 17,700 |
2003/02/05 | 336 | 347 | 334 | 341 | 19,200 |
2003/02/04 | 340 | 348 | 335 | 339 | 16,100 |
2003/02/03 | 331 | 341 | 331 | 339 | 22,400 |
2003/01/31 | 340 | 341 | 334 | 336 | 10,000 |
2003/01/30 | 352 | 352 | 335 | 340 | 32,500 |
2003/01/29 | 347 | 352 | 340 | 342 | 25,200 |
2003/01/28 | 351 | 351 | 343 | 347 | 11,100 |
2003/01/27 | 354 | 355 | 348 | 351 | 27,300 |
2003/01/24 | 352 | 355 | 352 | 353 | 20,700 |
2003/01/23 | 357 | 357 | 347 | 352 | 22,700 |
2003/01/22 | 366 | 366 | 360 | 360 | 2,200 |
2003/01/21 | 367 | 367 | 365 | 366 | 5,900 |
2003/01/20 | 362 | 369 | 362 | 369 | 25,300 |
2003/01/17 | 353 | 364 | 353 | 362 | 15,700 |
2003/01/16 | 355 | 369 | 355 | 360 | 1,700 |
2003/01/15 | 363 | 370 | 363 | 370 | 24,000 |
2003/01/14 | 357 | 361 | 356 | 361 | 10,100 |
2003/01/10 | 340 | 353 | 340 | 352 | 17,600 |
2003/01/09 | 345 | 345 | 340 | 340 | 11,200 |
2003/01/08 | 359 | 359 | 345 | 346 | 13,500 |
2003/01/07 | 370 | 370 | 353 | 364 | 6,400 |
2003/01/06 | 372 | 372 | 367 | 372 | 1,900 |