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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,519 | 1,519 | 1,498 | 1,510 | 10,200 |
| 2006/12/28 | 1,523 | 1,523 | 1,488 | 1,518 | 30,400 |
| 2006/12/27 | 1,500 | 1,520 | 1,492 | 1,506 | 30,600 |
| 2006/12/26 | 1,472 | 1,494 | 1,468 | 1,491 | 37,700 |
| 2006/12/25 | 1,496 | 1,496 | 1,470 | 1,473 | 22,800 |
| 2006/12/22 | 1,464 | 1,500 | 1,464 | 1,487 | 58,700 |
| 2006/12/21 | 1,480 | 1,507 | 1,460 | 1,491 | 62,800 |
| 2006/12/20 | 1,456 | 1,479 | 1,443 | 1,478 | 33,700 |
| 2006/12/19 | 1,485 | 1,485 | 1,454 | 1,456 | 45,100 |
| 2006/12/18 | 1,490 | 1,490 | 1,470 | 1,475 | 59,200 |
| 2006/12/15 | 1,460 | 1,475 | 1,450 | 1,466 | 63,600 |
| 2006/12/14 | 1,420 | 1,450 | 1,420 | 1,445 | 46,200 |
| 2006/12/13 | 1,401 | 1,410 | 1,395 | 1,408 | 43,700 |
| 2006/12/12 | 1,414 | 1,414 | 1,395 | 1,404 | 45,900 |
| 2006/12/11 | 1,427 | 1,428 | 1,403 | 1,414 | 52,600 |
| 2006/12/08 | 1,405 | 1,421 | 1,401 | 1,408 | 124,600 |
| 2006/12/07 | 1,459 | 1,465 | 1,437 | 1,445 | 56,700 |
| 2006/12/06 | 1,475 | 1,475 | 1,455 | 1,467 | 38,700 |
| 2006/12/05 | 1,494 | 1,494 | 1,464 | 1,467 | 57,900 |
| 2006/12/04 | 1,440 | 1,466 | 1,432 | 1,454 | 74,300 |
| 2006/12/01 | 1,460 | 1,460 | 1,443 | 1,460 | 56,400 |
| 2006/11/30 | 1,482 | 1,482 | 1,422 | 1,451 | 67,300 |
| 2006/11/29 | 1,470 | 1,470 | 1,446 | 1,465 | 75,100 |
| 2006/11/28 | 1,447 | 1,457 | 1,433 | 1,450 | 32,600 |
| 2006/11/27 | 1,433 | 1,450 | 1,419 | 1,447 | 101,900 |
| 2006/11/24 | 1,380 | 1,466 | 1,380 | 1,453 | 143,000 |
| 2006/11/22 | 1,464 | 1,524 | 1,446 | 1,524 | 110,300 |
| 2006/11/21 | 1,483 | 1,489 | 1,462 | 1,464 | 51,000 |
| 2006/11/20 | 1,480 | 1,509 | 1,477 | 1,485 | 68,200 |
| 2006/11/17 | 1,459 | 1,525 | 1,459 | 1,510 | 190,600 |
| 2006/11/16 | 1,478 | 1,492 | 1,451 | 1,452 | 64,600 |
| 2006/11/15 | 1,434 | 1,489 | 1,434 | 1,477 | 129,400 |
| 2006/11/14 | 1,400 | 1,440 | 1,395 | 1,434 | 74,000 |
| 2006/11/13 | 1,400 | 1,424 | 1,387 | 1,410 | 157,400 |
| 2006/11/10 | 1,394 | 1,440 | 1,384 | 1,399 | 448,100 |
| 2006/11/09 | 1,290 | 1,298 | 1,287 | 1,294 | 79,400 |
| 2006/11/08 | 1,274 | 1,295 | 1,263 | 1,283 | 58,200 |
| 2006/11/07 | 1,277 | 1,288 | 1,256 | 1,259 | 52,300 |
| 2006/11/06 | 1,279 | 1,296 | 1,272 | 1,286 | 42,000 |
| 2006/11/02 | 1,265 | 1,293 | 1,265 | 1,284 | 62,200 |
| 2006/11/01 | 1,271 | 1,289 | 1,263 | 1,285 | 21,000 |
| 2006/10/31 | 1,294 | 1,296 | 1,286 | 1,291 | 25,700 |
| 2006/10/30 | 1,274 | 1,301 | 1,274 | 1,286 | 59,900 |
| 2006/10/27 | 1,295 | 1,300 | 1,272 | 1,297 | 29,800 |
| 2006/10/26 | 1,302 | 1,302 | 1,284 | 1,293 | 44,400 |
| 2006/10/25 | 1,307 | 1,307 | 1,286 | 1,302 | 48,800 |
| 2006/10/24 | 1,293 | 1,306 | 1,290 | 1,302 | 74,000 |
| 2006/10/23 | 1,294 | 1,296 | 1,269 | 1,280 | 33,700 |
| 2006/10/20 | 1,291 | 1,296 | 1,280 | 1,294 | 37,600 |
| 2006/10/19 | 1,265 | 1,298 | 1,265 | 1,291 | 77,900 |
| 2006/10/18 | 1,253 | 1,259 | 1,231 | 1,258 | 43,900 |
| 2006/10/17 | 1,245 | 1,249 | 1,224 | 1,247 | 30,700 |
| 2006/10/16 | 1,222 | 1,250 | 1,222 | 1,244 | 52,500 |
| 2006/10/13 | 1,229 | 1,254 | 1,227 | 1,231 | 50,900 |
| 2006/10/12 | 1,210 | 1,219 | 1,201 | 1,212 | 29,200 |
| 2006/10/11 | 1,250 | 1,250 | 1,209 | 1,209 | 32,100 |
| 2006/10/10 | 1,248 | 1,249 | 1,233 | 1,237 | 60,900 |
| 2006/10/06 | 1,245 | 1,247 | 1,232 | 1,235 | 44,100 |
| 2006/10/05 | 1,224 | 1,258 | 1,224 | 1,245 | 77,200 |
| 2006/10/04 | 1,235 | 1,257 | 1,211 | 1,212 | 28,000 |
| 2006/10/03 | 1,260 | 1,263 | 1,236 | 1,241 | 34,200 |
| 2006/10/02 | 1,248 | 1,270 | 1,239 | 1,270 | 99,100 |
| 2006/09/29 | 1,231 | 1,252 | 1,231 | 1,244 | 131,600 |
| 2006/09/28 | 1,242 | 1,243 | 1,227 | 1,239 | 47,500 |
| 2006/09/27 | 1,217 | 1,247 | 1,217 | 1,229 | 68,500 |
| 2006/09/26 | 1,209 | 1,221 | 1,191 | 1,205 | 18,900 |
| 2006/09/25 | 1,228 | 1,241 | 1,188 | 1,213 | 82,300 |
| 2006/09/22 | 1,245 | 1,251 | 1,208 | 1,222 | 93,600 |
| 2006/09/21 | 1,228 | 1,245 | 1,223 | 1,239 | 33,900 |
| 2006/09/20 | 1,222 | 1,233 | 1,214 | 1,221 | 20,900 |
| 2006/09/19 | 1,239 | 1,239 | 1,203 | 1,210 | 38,700 |
| 2006/09/15 | 1,222 | 1,230 | 1,210 | 1,223 | 45,900 |
| 2006/09/14 | 1,207 | 1,230 | 1,190 | 1,223 | 45,200 |
| 2006/09/13 | 1,215 | 1,225 | 1,176 | 1,178 | 30,600 |
| 2006/09/12 | 1,239 | 1,239 | 1,192 | 1,199 | 41,100 |
| 2006/09/11 | 1,251 | 1,260 | 1,231 | 1,249 | 54,800 |
| 2006/09/08 | 1,237 | 1,254 | 1,227 | 1,250 | 65,800 |
| 2006/09/07 | 1,238 | 1,241 | 1,224 | 1,225 | 26,300 |
| 2006/09/06 | 1,235 | 1,244 | 1,234 | 1,238 | 23,600 |
| 2006/09/05 | 1,231 | 1,260 | 1,229 | 1,247 | 61,700 |
| 2006/09/04 | 1,239 | 1,245 | 1,224 | 1,233 | 77,000 |
| 2006/09/01 | 1,255 | 1,266 | 1,251 | 1,257 | 30,300 |
| 2006/08/31 | 1,254 | 1,275 | 1,245 | 1,267 | 61,200 |
| 2006/08/30 | 1,290 | 1,294 | 1,260 | 1,268 | 80,400 |
| 2006/08/29 | 1,245 | 1,297 | 1,242 | 1,297 | 150,900 |
| 2006/08/28 | 1,264 | 1,270 | 1,211 | 1,238 | 311,100 |
| 2006/08/25 | 1,330 | 1,330 | 1,311 | 1,330 | 263,700 |
| 2006/08/24 | 1,128 | 1,130 | 1,110 | 1,130 | 46,000 |
| 2006/08/23 | 1,070 | 1,098 | 1,070 | 1,090 | 37,800 |
| 2006/08/22 | 1,028 | 1,069 | 1,022 | 1,055 | 46,200 |
| 2006/08/21 | 1,034 | 1,035 | 1,021 | 1,022 | 34,800 |
| 2006/08/18 | 1,025 | 1,027 | 1,006 | 1,020 | 47,600 |
| 2006/08/17 | 1,017 | 1,037 | 1,017 | 1,020 | 30,200 |
| 2006/08/16 | 1,000 | 1,010 | 997 | 1,009 | 12,200 |
| 2006/08/15 | 990 | 1,000 | 985 | 991 | 15,300 |
| 2006/08/14 | 975 | 990 | 975 | 989 | 4,500 |
| 2006/08/11 | 975 | 985 | 968 | 974 | 12,400 |
| 2006/08/10 | 980 | 992 | 971 | 975 | 37,000 |
| 2006/08/09 | 1,000 | 1,001 | 983 | 990 | 11,200 |
| 2006/08/08 | 997 | 1,009 | 990 | 996 | 16,500 |
| 2006/08/07 | 1,011 | 1,011 | 990 | 996 | 25,500 |
| 2006/08/04 | 1,034 | 1,035 | 1,015 | 1,024 | 7,000 |
| 2006/08/03 | 1,046 | 1,046 | 1,026 | 1,032 | 11,900 |
| 2006/08/02 | 1,030 | 1,052 | 1,020 | 1,046 | 13,600 |
| 2006/08/01 | 1,067 | 1,067 | 1,031 | 1,050 | 7,200 |
| 2006/07/31 | 1,033 | 1,064 | 1,019 | 1,059 | 29,900 |
| 2006/07/28 | 1,019 | 1,029 | 1,005 | 1,029 | 7,500 |
| 2006/07/27 | 997 | 1,035 | 989 | 1,032 | 17,900 |
| 2006/07/26 | 1,033 | 1,033 | 996 | 998 | 8,200 |
| 2006/07/25 | 1,005 | 1,020 | 1,005 | 1,020 | 10,300 |
| 2006/07/24 | 1,007 | 1,017 | 978 | 1,004 | 5,400 |
| 2006/07/21 | 1,016 | 1,051 | 1,003 | 1,013 | 13,300 |
| 2006/07/20 | 981 | 1,027 | 981 | 1,016 | 18,300 |
| 2006/07/19 | 960 | 981 | 960 | 967 | 12,800 |
| 2006/07/18 | 1,004 | 1,004 | 970 | 970 | 21,900 |
| 2006/07/14 | 1,022 | 1,027 | 1,002 | 1,004 | 51,200 |
| 2006/07/13 | 1,071 | 1,081 | 1,040 | 1,060 | 10,800 |
| 2006/07/12 | 1,106 | 1,106 | 1,058 | 1,082 | 26,500 |
| 2006/07/11 | 1,115 | 1,118 | 1,090 | 1,107 | 64,900 |
| 2006/07/10 | 1,117 | 1,117 | 1,095 | 1,106 | 56,300 |
| 2006/07/07 | 1,117 | 1,122 | 1,095 | 1,097 | 21,200 |
| 2006/07/06 | 1,075 | 1,118 | 1,075 | 1,102 | 38,400 |
| 2006/07/05 | 1,104 | 1,110 | 1,083 | 1,094 | 43,700 |
| 2006/07/04 | 1,135 | 1,137 | 1,085 | 1,124 | 36,300 |
| 2006/07/03 | 1,066 | 1,124 | 1,065 | 1,115 | 52,000 |
| 2006/06/30 | 1,030 | 1,070 | 1,030 | 1,059 | 46,000 |
| 2006/06/29 | 1,029 | 1,049 | 1,027 | 1,036 | 62,000 |
| 2006/06/28 | 1,035 | 1,035 | 1,017 | 1,028 | 35,800 |
| 2006/06/27 | 1,032 | 1,049 | 1,030 | 1,045 | 8,500 |
| 2006/06/26 | 1,052 | 1,053 | 1,025 | 1,038 | 21,700 |
| 2006/06/23 | 1,056 | 1,058 | 1,042 | 1,051 | 25,000 |
| 2006/06/22 | 1,049 | 1,067 | 1,036 | 1,067 | 20,400 |
| 2006/06/21 | 1,085 | 1,085 | 1,036 | 1,048 | 39,300 |
| 2006/06/20 | 1,051 | 1,054 | 1,025 | 1,046 | 43,300 |
| 2006/06/19 | 1,063 | 1,065 | 1,030 | 1,047 | 29,500 |
| 2006/06/16 | 1,070 | 1,094 | 1,036 | 1,049 | 42,100 |
| 2006/06/15 | 1,023 | 1,050 | 1,021 | 1,032 | 26,100 |
| 2006/06/14 | 1,010 | 1,045 | 1,005 | 1,021 | 33,500 |
| 2006/06/13 | 1,024 | 1,051 | 1,008 | 1,016 | 31,400 |
| 2006/06/12 | 1,013 | 1,063 | 989 | 1,023 | 31,800 |
| 2006/06/09 | 1,018 | 1,038 | 970 | 1,022 | 48,800 |
| 2006/06/08 | 1,099 | 1,099 | 1,027 | 1,038 | 48,100 |
| 2006/06/07 | 1,150 | 1,180 | 1,099 | 1,105 | 33,400 |
| 2006/06/06 | 1,119 | 1,162 | 1,119 | 1,131 | 29,800 |
| 2006/06/05 | 1,131 | 1,169 | 1,111 | 1,154 | 34,600 |
| 2006/06/02 | 1,155 | 1,175 | 1,057 | 1,171 | 48,700 |
| 2006/06/01 | 1,156 | 1,200 | 1,146 | 1,154 | 31,900 |
| 2006/05/31 | 1,200 | 1,202 | 1,146 | 1,152 | 53,500 |
| 2006/05/30 | 1,247 | 1,247 | 1,201 | 1,210 | 39,000 |
| 2006/05/29 | 1,254 | 1,264 | 1,226 | 1,247 | 34,500 |
| 2006/05/26 | 1,237 | 1,258 | 1,221 | 1,247 | 37,600 |
| 2006/05/25 | 1,247 | 1,255 | 1,232 | 1,245 | 38,800 |
| 2006/05/24 | 1,215 | 1,269 | 1,212 | 1,265 | 96,400 |
| 2006/05/23 | 1,244 | 1,255 | 1,212 | 1,228 | 129,900 |
| 2006/05/22 | 1,265 | 1,285 | 1,245 | 1,245 | 362,400 |
| 2006/05/19 | 1,427 | 1,459 | 1,413 | 1,445 | 36,200 |
| 2006/05/18 | 1,361 | 1,431 | 1,361 | 1,430 | 32,900 |
| 2006/05/17 | 1,432 | 1,485 | 1,424 | 1,441 | 19,900 |
| 2006/05/16 | 1,469 | 1,517 | 1,452 | 1,452 | 43,300 |
| 2006/05/15 | 1,481 | 1,497 | 1,440 | 1,449 | 67,400 |
| 2006/05/12 | 1,495 | 1,500 | 1,475 | 1,487 | 34,900 |
| 2006/05/11 | 1,550 | 1,554 | 1,504 | 1,516 | 39,400 |
| 2006/05/10 | 1,551 | 1,585 | 1,534 | 1,550 | 161,400 |
| 2006/05/09 | 1,652 | 1,652 | 1,592 | 1,610 | 479,600 |
| 2006/05/08 | 1,447 | 1,471 | 1,415 | 1,452 | 27,100 |
| 2006/05/02 | 1,433 | 1,448 | 1,420 | 1,433 | 10,400 |
| 2006/05/01 | 1,424 | 1,432 | 1,398 | 1,420 | 36,900 |
| 2006/04/28 | 1,425 | 1,425 | 1,395 | 1,416 | 29,200 |
| 2006/04/27 | 1,430 | 1,432 | 1,405 | 1,414 | 23,400 |
| 2006/04/26 | 1,388 | 1,400 | 1,370 | 1,398 | 9,800 |
| 2006/04/25 | 1,360 | 1,417 | 1,330 | 1,387 | 46,800 |
| 2006/04/24 | 1,413 | 1,413 | 1,350 | 1,376 | 36,100 |
| 2006/04/21 | 1,375 | 1,416 | 1,372 | 1,412 | 30,300 |
| 2006/04/20 | 1,414 | 1,420 | 1,371 | 1,385 | 26,900 |
| 2006/04/19 | 1,431 | 1,440 | 1,414 | 1,414 | 24,700 |
| 2006/04/18 | 1,426 | 1,454 | 1,418 | 1,432 | 29,000 |
| 2006/04/17 | 1,422 | 1,468 | 1,422 | 1,425 | 29,500 |
| 2006/04/14 | 1,444 | 1,445 | 1,422 | 1,426 | 12,800 |
| 2006/04/13 | 1,433 | 1,460 | 1,417 | 1,432 | 23,900 |
| 2006/04/12 | 1,479 | 1,479 | 1,425 | 1,439 | 32,100 |
| 2006/04/11 | 1,479 | 1,480 | 1,462 | 1,478 | 18,500 |
| 2006/04/10 | 1,500 | 1,509 | 1,472 | 1,478 | 19,800 |
| 2006/04/07 | 1,498 | 1,512 | 1,482 | 1,500 | 18,900 |
| 2006/04/06 | 1,500 | 1,502 | 1,475 | 1,482 | 28,200 |
| 2006/04/05 | 1,533 | 1,533 | 1,487 | 1,487 | 24,700 |
| 2006/04/04 | 1,498 | 1,530 | 1,493 | 1,529 | 13,900 |
| 2006/04/03 | 1,510 | 1,519 | 1,496 | 1,500 | 29,400 |
| 2006/03/31 | 1,535 | 1,538 | 1,502 | 1,502 | 12,000 |
| 2006/03/30 | 1,535 | 1,540 | 1,515 | 1,519 | 20,200 |
| 2006/03/29 | 1,537 | 1,537 | 1,507 | 1,525 | 19,800 |
| 2006/03/28 | 1,519 | 1,575 | 1,503 | 1,561 | 13,800 |
| 2006/03/27 | 1,461 | 1,515 | 1,461 | 1,515 | 30,200 |
| 2006/03/24 | 1,511 | 1,527 | 1,485 | 1,497 | 16,400 |
| 2006/03/23 | 1,534 | 1,535 | 1,511 | 1,511 | 10,600 |
| 2006/03/22 | 1,500 | 1,524 | 1,480 | 1,515 | 33,400 |
| 2006/03/20 | 1,540 | 1,575 | 1,518 | 1,519 | 16,400 |
| 2006/03/17 | 1,524 | 1,524 | 1,470 | 1,518 | 25,100 |
| 2006/03/16 | 1,579 | 1,579 | 1,534 | 1,534 | 12,800 |
| 2006/03/15 | 1,567 | 1,575 | 1,540 | 1,565 | 32,800 |
| 2006/03/14 | 1,610 | 1,611 | 1,563 | 1,597 | 33,000 |
| 2006/03/13 | 1,584 | 1,618 | 1,580 | 1,606 | 46,500 |
| 2006/03/10 | 1,535 | 1,590 | 1,535 | 1,582 | 71,000 |
| 2006/03/09 | 1,533 | 1,580 | 1,528 | 1,565 | 23,100 |
| 2006/03/08 | 1,560 | 1,560 | 1,531 | 1,533 | 33,500 |
| 2006/03/07 | 1,564 | 1,614 | 1,535 | 1,559 | 30,300 |
| 2006/03/06 | 1,556 | 1,556 | 1,511 | 1,542 | 20,300 |
| 2006/03/03 | 1,558 | 1,558 | 1,507 | 1,526 | 28,400 |
| 2006/03/02 | 1,594 | 1,596 | 1,552 | 1,578 | 21,500 |
| 2006/03/01 | 1,600 | 1,624 | 1,550 | 1,564 | 44,100 |
| 2006/02/28 | 1,580 | 1,620 | 1,559 | 1,598 | 55,200 |
| 2006/02/27 | 1,643 | 1,643 | 1,561 | 1,580 | 57,000 |
| 2006/02/24 | 1,631 | 1,650 | 1,559 | 1,627 | 32,500 |
| 2006/02/23 | 1,506 | 1,740 | 1,506 | 1,616 | 44,700 |
| 2006/02/22 | 1,534 | 1,564 | 1,499 | 1,502 | 31,400 |
| 2006/02/21 | 1,480 | 1,535 | 1,480 | 1,504 | 33,500 |
| 2006/02/20 | 1,514 | 1,538 | 1,415 | 1,469 | 142,100 |
| 2006/02/17 | 1,627 | 1,635 | 1,481 | 1,514 | 123,100 |
| 2006/02/16 | 1,650 | 1,680 | 1,571 | 1,597 | 31,700 |
| 2006/02/15 | 1,711 | 1,711 | 1,639 | 1,640 | 25,300 |
| 2006/02/14 | 1,597 | 1,651 | 1,519 | 1,651 | 25,600 |
| 2006/02/13 | 1,682 | 1,692 | 1,650 | 1,657 | 45,500 |
| 2006/02/10 | 1,714 | 1,714 | 1,650 | 1,681 | 22,700 |
| 2006/02/09 | 1,707 | 1,717 | 1,679 | 1,700 | 32,100 |
| 2006/02/08 | 1,709 | 1,719 | 1,675 | 1,677 | 25,100 |
| 2006/02/07 | 1,700 | 1,718 | 1,700 | 1,710 | 15,600 |
| 2006/02/06 | 1,731 | 1,731 | 1,700 | 1,700 | 33,300 |
| 2006/02/03 | 1,710 | 1,737 | 1,668 | 1,694 | 51,100 |
| 2006/02/02 | 1,680 | 1,715 | 1,674 | 1,706 | 41,400 |
| 2006/02/01 | 1,705 | 1,705 | 1,681 | 1,681 | 41,100 |
| 2006/01/31 | 1,700 | 1,715 | 1,668 | 1,699 | 69,200 |
| 2006/01/30 | 1,645 | 1,790 | 1,606 | 1,691 | 115,000 |
| 2006/01/27 | 1,520 | 1,545 | 1,508 | 1,538 | 59,700 |
| 2006/01/26 | 1,519 | 1,549 | 1,505 | 1,519 | 53,600 |
| 2006/01/25 | 1,497 | 1,524 | 1,470 | 1,470 | 23,200 |
| 2006/01/24 | 1,391 | 1,480 | 1,391 | 1,477 | 26,100 |
| 2006/01/23 | 1,420 | 1,433 | 1,380 | 1,392 | 48,600 |
| 2006/01/20 | 1,495 | 1,502 | 1,430 | 1,455 | 42,200 |
| 2006/01/19 | 1,350 | 1,490 | 1,350 | 1,449 | 42,700 |
| 2006/01/18 | 1,500 | 1,504 | 1,310 | 1,360 | 170,700 |
| 2006/01/17 | 1,605 | 1,626 | 1,523 | 1,523 | 60,000 |
| 2006/01/16 | 1,635 | 1,635 | 1,603 | 1,605 | 22,800 |
| 2006/01/13 | 1,644 | 1,651 | 1,613 | 1,627 | 28,800 |
| 2006/01/12 | 1,639 | 1,657 | 1,615 | 1,644 | 21,500 |
| 2006/01/11 | 1,635 | 1,638 | 1,570 | 1,591 | 33,800 |
| 2006/01/10 | 1,640 | 1,660 | 1,620 | 1,646 | 29,200 |
| 2006/01/06 | 1,649 | 1,665 | 1,610 | 1,610 | 41,000 |
| 2006/01/05 | 1,564 | 1,610 | 1,553 | 1,600 | 38,300 |
| 2006/01/04 | 1,539 | 1,570 | 1,529 | 1,564 | 20,300 |