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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,627 | 1,637 | 1,610 | 1,613 | 56,700 |
| 2007/12/27 | 1,620 | 1,630 | 1,604 | 1,621 | 80,800 |
| 2007/12/26 | 1,579 | 1,616 | 1,569 | 1,606 | 85,100 |
| 2007/12/25 | 1,551 | 1,584 | 1,551 | 1,569 | 54,000 |
| 2007/12/21 | 1,580 | 1,585 | 1,557 | 1,566 | 63,400 |
| 2007/12/20 | 1,631 | 1,631 | 1,587 | 1,600 | 39,400 |
| 2007/12/19 | 1,613 | 1,635 | 1,606 | 1,607 | 58,500 |
| 2007/12/18 | 1,606 | 1,629 | 1,599 | 1,612 | 65,000 |
| 2007/12/17 | 1,614 | 1,641 | 1,601 | 1,605 | 47,900 |
| 2007/12/14 | 1,661 | 1,669 | 1,642 | 1,644 | 66,000 |
| 2007/12/13 | 1,621 | 1,647 | 1,621 | 1,636 | 46,600 |
| 2007/12/12 | 1,613 | 1,640 | 1,610 | 1,638 | 42,000 |
| 2007/12/11 | 1,658 | 1,660 | 1,637 | 1,643 | 53,500 |
| 2007/12/10 | 1,665 | 1,666 | 1,626 | 1,647 | 54,400 |
| 2007/12/07 | 1,647 | 1,667 | 1,640 | 1,665 | 59,700 |
| 2007/12/06 | 1,629 | 1,644 | 1,615 | 1,639 | 51,300 |
| 2007/12/05 | 1,612 | 1,623 | 1,597 | 1,599 | 60,000 |
| 2007/12/04 | 1,636 | 1,658 | 1,623 | 1,623 | 32,300 |
| 2007/12/03 | 1,686 | 1,686 | 1,611 | 1,634 | 79,400 |
| 2007/11/30 | 1,592 | 1,646 | 1,592 | 1,638 | 46,600 |
| 2007/11/29 | 1,642 | 1,658 | 1,595 | 1,608 | 60,600 |
| 2007/11/28 | 1,614 | 1,626 | 1,590 | 1,626 | 37,900 |
| 2007/11/27 | 1,563 | 1,628 | 1,560 | 1,600 | 129,800 |
| 2007/11/26 | 1,545 | 1,572 | 1,510 | 1,569 | 41,300 |
| 2007/11/22 | 1,519 | 1,532 | 1,495 | 1,515 | 39,100 |
| 2007/11/21 | 1,588 | 1,589 | 1,523 | 1,536 | 44,100 |
| 2007/11/20 | 1,477 | 1,532 | 1,473 | 1,528 | 38,700 |
| 2007/11/19 | 1,589 | 1,589 | 1,507 | 1,537 | 35,900 |
| 2007/11/16 | 1,619 | 1,619 | 1,571 | 1,588 | 38,500 |
| 2007/11/15 | 1,639 | 1,646 | 1,632 | 1,636 | 34,400 |
| 2007/11/14 | 1,622 | 1,647 | 1,600 | 1,641 | 54,100 |
| 2007/11/13 | 1,544 | 1,624 | 1,544 | 1,606 | 160,600 |
| 2007/11/12 | 1,539 | 1,540 | 1,483 | 1,528 | 31,800 |
| 2007/11/09 | 1,570 | 1,596 | 1,561 | 1,581 | 54,900 |
| 2007/11/08 | 1,560 | 1,568 | 1,543 | 1,565 | 32,400 |
| 2007/11/07 | 1,600 | 1,615 | 1,572 | 1,592 | 45,600 |
| 2007/11/06 | 1,556 | 1,614 | 1,526 | 1,599 | 28,300 |
| 2007/11/05 | 1,604 | 1,609 | 1,581 | 1,586 | 42,600 |
| 2007/11/02 | 1,574 | 1,606 | 1,552 | 1,587 | 23,000 |
| 2007/11/01 | 1,621 | 1,627 | 1,600 | 1,616 | 50,800 |
| 2007/10/31 | 1,589 | 1,620 | 1,564 | 1,620 | 30,800 |
| 2007/10/30 | 1,581 | 1,601 | 1,579 | 1,588 | 68,900 |
| 2007/10/29 | 1,519 | 1,619 | 1,510 | 1,607 | 108,700 |
| 2007/10/26 | 1,520 | 1,520 | 1,492 | 1,509 | 28,600 |
| 2007/10/25 | 1,550 | 1,550 | 1,514 | 1,519 | 44,800 |
| 2007/10/24 | 1,573 | 1,580 | 1,539 | 1,549 | 36,900 |
| 2007/10/23 | 1,598 | 1,599 | 1,570 | 1,573 | 30,300 |
| 2007/10/22 | 1,531 | 1,587 | 1,531 | 1,572 | 18,100 |
| 2007/10/19 | 1,613 | 1,616 | 1,590 | 1,600 | 28,700 |
| 2007/10/18 | 1,590 | 1,618 | 1,585 | 1,616 | 61,500 |
| 2007/10/17 | 1,561 | 1,597 | 1,561 | 1,573 | 32,800 |
| 2007/10/16 | 1,616 | 1,636 | 1,580 | 1,590 | 53,500 |
| 2007/10/15 | 1,626 | 1,656 | 1,624 | 1,644 | 58,600 |
| 2007/10/12 | 1,652 | 1,656 | 1,608 | 1,608 | 40,100 |
| 2007/10/11 | 1,620 | 1,655 | 1,616 | 1,649 | 83,700 |
| 2007/10/10 | 1,521 | 1,630 | 1,521 | 1,621 | 194,800 |
| 2007/10/09 | 1,506 | 1,520 | 1,505 | 1,519 | 32,800 |
| 2007/10/05 | 1,488 | 1,510 | 1,479 | 1,499 | 42,200 |
| 2007/10/04 | 1,510 | 1,516 | 1,485 | 1,496 | 21,100 |
| 2007/10/03 | 1,505 | 1,512 | 1,501 | 1,512 | 38,100 |
| 2007/10/02 | 1,490 | 1,513 | 1,490 | 1,503 | 78,400 |
| 2007/10/01 | 1,462 | 1,485 | 1,460 | 1,470 | 43,700 |
| 2007/09/28 | 1,466 | 1,479 | 1,451 | 1,475 | 48,300 |
| 2007/09/27 | 1,416 | 1,471 | 1,416 | 1,462 | 63,900 |
| 2007/09/26 | 1,388 | 1,408 | 1,373 | 1,408 | 21,900 |
| 2007/09/25 | 1,363 | 1,388 | 1,360 | 1,374 | 36,800 |
| 2007/09/21 | 1,387 | 1,394 | 1,366 | 1,389 | 53,500 |
| 2007/09/20 | 1,419 | 1,425 | 1,388 | 1,394 | 31,400 |
| 2007/09/19 | 1,392 | 1,416 | 1,379 | 1,413 | 35,700 |
| 2007/09/18 | 1,378 | 1,392 | 1,370 | 1,377 | 72,000 |
| 2007/09/14 | 1,314 | 1,376 | 1,314 | 1,367 | 45,300 |
| 2007/09/13 | 1,325 | 1,345 | 1,325 | 1,334 | 11,100 |
| 2007/09/12 | 1,343 | 1,359 | 1,326 | 1,339 | 26,900 |
| 2007/09/11 | 1,343 | 1,380 | 1,312 | 1,352 | 41,800 |
| 2007/09/10 | 1,298 | 1,361 | 1,292 | 1,344 | 54,200 |
| 2007/09/07 | 1,310 | 1,331 | 1,309 | 1,327 | 24,400 |
| 2007/09/06 | 1,325 | 1,341 | 1,276 | 1,324 | 61,900 |
| 2007/09/05 | 1,400 | 1,402 | 1,338 | 1,344 | 63,000 |
| 2007/09/04 | 1,397 | 1,409 | 1,395 | 1,406 | 19,700 |
| 2007/09/03 | 1,398 | 1,414 | 1,380 | 1,412 | 42,000 |
| 2007/08/31 | 1,354 | 1,400 | 1,341 | 1,400 | 47,100 |
| 2007/08/30 | 1,335 | 1,340 | 1,315 | 1,334 | 49,900 |
| 2007/08/29 | 1,301 | 1,352 | 1,300 | 1,337 | 61,100 |
| 2007/08/28 | 1,360 | 1,375 | 1,334 | 1,368 | 55,600 |
| 2007/08/27 | 1,391 | 1,420 | 1,366 | 1,376 | 74,300 |
| 2007/08/24 | 1,415 | 1,416 | 1,352 | 1,375 | 231,000 |
| 2007/08/23 | 1,182 | 1,235 | 1,182 | 1,235 | 34,100 |
| 2007/08/22 | 1,132 | 1,167 | 1,130 | 1,162 | 25,700 |
| 2007/08/21 | 1,110 | 1,169 | 1,110 | 1,131 | 37,100 |
| 2007/08/20 | 1,148 | 1,155 | 1,129 | 1,130 | 28,700 |
| 2007/08/17 | 1,196 | 1,196 | 1,110 | 1,123 | 50,400 |
| 2007/08/16 | 1,201 | 1,213 | 1,170 | 1,196 | 39,100 |
| 2007/08/15 | 1,226 | 1,237 | 1,207 | 1,209 | 26,800 |
| 2007/08/14 | 1,224 | 1,261 | 1,219 | 1,247 | 34,200 |
| 2007/08/13 | 1,211 | 1,271 | 1,211 | 1,250 | 37,500 |
| 2007/08/10 | 1,260 | 1,264 | 1,205 | 1,210 | 79,900 |
| 2007/08/09 | 1,292 | 1,298 | 1,211 | 1,260 | 135,400 |
| 2007/08/08 | 1,301 | 1,306 | 1,281 | 1,297 | 40,300 |
| 2007/08/07 | 1,293 | 1,324 | 1,286 | 1,299 | 24,400 |
| 2007/08/06 | 1,289 | 1,312 | 1,283 | 1,310 | 19,500 |
| 2007/08/03 | 1,295 | 1,309 | 1,290 | 1,303 | 21,600 |
| 2007/08/02 | 1,324 | 1,324 | 1,287 | 1,304 | 22,800 |
| 2007/08/01 | 1,322 | 1,323 | 1,303 | 1,304 | 13,800 |
| 2007/07/31 | 1,329 | 1,344 | 1,326 | 1,342 | 11,800 |
| 2007/07/30 | 1,290 | 1,327 | 1,290 | 1,325 | 16,100 |
| 2007/07/27 | 1,290 | 1,333 | 1,290 | 1,322 | 42,600 |
| 2007/07/26 | 1,367 | 1,395 | 1,357 | 1,357 | 13,100 |
| 2007/07/25 | 1,398 | 1,398 | 1,361 | 1,387 | 21,000 |
| 2007/07/24 | 1,408 | 1,419 | 1,367 | 1,413 | 19,000 |
| 2007/07/23 | 1,420 | 1,420 | 1,392 | 1,408 | 12,300 |
| 2007/07/20 | 1,423 | 1,432 | 1,420 | 1,427 | 9,800 |
| 2007/07/19 | 1,419 | 1,420 | 1,398 | 1,420 | 19,800 |
| 2007/07/18 | 1,444 | 1,449 | 1,417 | 1,428 | 32,900 |
| 2007/07/17 | 1,427 | 1,448 | 1,426 | 1,440 | 38,300 |
| 2007/07/13 | 1,424 | 1,447 | 1,416 | 1,427 | 24,600 |
| 2007/07/12 | 1,426 | 1,432 | 1,410 | 1,412 | 24,400 |
| 2007/07/11 | 1,401 | 1,419 | 1,401 | 1,413 | 29,900 |
| 2007/07/10 | 1,394 | 1,404 | 1,391 | 1,401 | 30,100 |
| 2007/07/09 | 1,360 | 1,387 | 1,360 | 1,385 | 46,500 |
| 2007/07/06 | 1,354 | 1,365 | 1,353 | 1,356 | 18,500 |
| 2007/07/05 | 1,370 | 1,383 | 1,367 | 1,370 | 29,900 |
| 2007/07/04 | 1,358 | 1,370 | 1,358 | 1,361 | 30,000 |
| 2007/07/03 | 1,380 | 1,382 | 1,350 | 1,357 | 38,900 |
| 2007/07/02 | 1,362 | 1,389 | 1,360 | 1,381 | 31,100 |
| 2007/06/29 | 1,347 | 1,375 | 1,344 | 1,375 | 68,000 |
| 2007/06/28 | 1,320 | 1,339 | 1,316 | 1,336 | 33,500 |
| 2007/06/27 | 1,319 | 1,321 | 1,300 | 1,306 | 35,100 |
| 2007/06/26 | 1,336 | 1,336 | 1,314 | 1,319 | 21,500 |
| 2007/06/25 | 1,325 | 1,339 | 1,325 | 1,330 | 22,600 |
| 2007/06/22 | 1,332 | 1,333 | 1,313 | 1,323 | 27,500 |
| 2007/06/21 | 1,340 | 1,350 | 1,329 | 1,338 | 30,400 |
| 2007/06/20 | 1,350 | 1,353 | 1,338 | 1,341 | 21,500 |
| 2007/06/19 | 1,357 | 1,370 | 1,341 | 1,345 | 41,100 |
| 2007/06/18 | 1,350 | 1,362 | 1,346 | 1,360 | 61,900 |
| 2007/06/15 | 1,332 | 1,345 | 1,321 | 1,342 | 63,600 |
| 2007/06/14 | 1,300 | 1,327 | 1,300 | 1,323 | 27,500 |
| 2007/06/13 | 1,298 | 1,303 | 1,287 | 1,291 | 55,900 |
| 2007/06/12 | 1,321 | 1,327 | 1,301 | 1,304 | 58,300 |
| 2007/06/11 | 1,342 | 1,353 | 1,309 | 1,315 | 97,000 |
| 2007/06/08 | 1,386 | 1,387 | 1,336 | 1,341 | 62,500 |
| 2007/06/07 | 1,348 | 1,360 | 1,336 | 1,357 | 40,700 |
| 2007/06/06 | 1,359 | 1,380 | 1,332 | 1,351 | 96,400 |
| 2007/06/05 | 1,350 | 1,373 | 1,342 | 1,346 | 51,800 |
| 2007/06/04 | 1,372 | 1,391 | 1,351 | 1,351 | 50,200 |
| 2007/06/01 | 1,348 | 1,364 | 1,337 | 1,356 | 54,900 |
| 2007/05/31 | 1,320 | 1,337 | 1,320 | 1,328 | 44,800 |
| 2007/05/30 | 1,309 | 1,333 | 1,300 | 1,312 | 42,200 |
| 2007/05/29 | 1,286 | 1,319 | 1,286 | 1,308 | 89,500 |
| 2007/05/28 | 1,305 | 1,312 | 1,281 | 1,283 | 81,400 |
| 2007/05/25 | 1,317 | 1,330 | 1,280 | 1,286 | 112,900 |
| 2007/05/24 | 1,342 | 1,365 | 1,317 | 1,324 | 81,800 |
| 2007/05/23 | 1,323 | 1,404 | 1,323 | 1,342 | 123,200 |
| 2007/05/22 | 1,340 | 1,353 | 1,286 | 1,316 | 224,800 |
| 2007/05/21 | 1,373 | 1,410 | 1,335 | 1,353 | 274,500 |
| 2007/05/18 | 1,493 | 1,493 | 1,450 | 1,473 | 63,300 |
| 2007/05/17 | 1,494 | 1,525 | 1,482 | 1,499 | 43,900 |
| 2007/05/16 | 1,500 | 1,502 | 1,459 | 1,494 | 58,000 |
| 2007/05/15 | 1,526 | 1,530 | 1,491 | 1,502 | 46,900 |
| 2007/05/14 | 1,521 | 1,559 | 1,521 | 1,540 | 39,100 |
| 2007/05/11 | 1,547 | 1,548 | 1,506 | 1,519 | 51,400 |
| 2007/05/10 | 1,575 | 1,580 | 1,544 | 1,550 | 30,200 |
| 2007/05/09 | 1,542 | 1,575 | 1,542 | 1,572 | 29,600 |
| 2007/05/08 | 1,589 | 1,591 | 1,536 | 1,541 | 53,100 |
| 2007/05/07 | 1,547 | 1,594 | 1,542 | 1,585 | 41,500 |
| 2007/05/02 | 1,574 | 1,580 | 1,546 | 1,546 | 27,900 |
| 2007/05/01 | 1,590 | 1,590 | 1,571 | 1,573 | 34,800 |
| 2007/04/27 | 1,566 | 1,569 | 1,536 | 1,563 | 58,400 |
| 2007/04/26 | 1,535 | 1,567 | 1,525 | 1,557 | 42,200 |
| 2007/04/25 | 1,547 | 1,550 | 1,508 | 1,516 | 87,300 |
| 2007/04/24 | 1,499 | 1,544 | 1,494 | 1,544 | 53,500 |
| 2007/04/23 | 1,495 | 1,514 | 1,482 | 1,491 | 65,900 |
| 2007/04/20 | 1,511 | 1,516 | 1,486 | 1,490 | 58,900 |
| 2007/04/19 | 1,523 | 1,532 | 1,503 | 1,510 | 106,200 |
| 2007/04/18 | 1,509 | 1,560 | 1,509 | 1,533 | 55,100 |
| 2007/04/17 | 1,552 | 1,563 | 1,529 | 1,534 | 101,300 |
| 2007/04/16 | 1,569 | 1,607 | 1,551 | 1,563 | 98,700 |
| 2007/04/13 | 1,606 | 1,610 | 1,548 | 1,570 | 93,900 |
| 2007/04/12 | 1,610 | 1,614 | 1,600 | 1,611 | 50,900 |
| 2007/04/11 | 1,640 | 1,645 | 1,619 | 1,624 | 32,900 |
| 2007/04/10 | 1,641 | 1,649 | 1,632 | 1,641 | 58,800 |
| 2007/04/09 | 1,637 | 1,662 | 1,635 | 1,661 | 49,200 |
| 2007/04/06 | 1,639 | 1,645 | 1,625 | 1,640 | 45,200 |
| 2007/04/05 | 1,657 | 1,664 | 1,624 | 1,642 | 39,200 |
| 2007/04/04 | 1,642 | 1,660 | 1,640 | 1,657 | 40,700 |
| 2007/04/03 | 1,685 | 1,687 | 1,621 | 1,636 | 94,400 |
| 2007/04/02 | 1,670 | 1,699 | 1,655 | 1,655 | 81,400 |
| 2007/03/30 | 1,664 | 1,673 | 1,657 | 1,660 | 42,400 |
| 2007/03/29 | 1,645 | 1,689 | 1,635 | 1,674 | 49,100 |
| 2007/03/28 | 1,665 | 1,685 | 1,655 | 1,660 | 22,500 |
| 2007/03/27 | 1,695 | 1,700 | 1,669 | 1,670 | 28,000 |
| 2007/03/26 | 1,690 | 1,707 | 1,687 | 1,702 | 64,300 |
| 2007/03/23 | 1,692 | 1,700 | 1,687 | 1,700 | 56,000 |
| 2007/03/22 | 1,670 | 1,701 | 1,669 | 1,689 | 90,800 |
| 2007/03/20 | 1,661 | 1,673 | 1,640 | 1,645 | 58,100 |
| 2007/03/19 | 1,654 | 1,672 | 1,633 | 1,641 | 62,700 |
| 2007/03/16 | 1,694 | 1,700 | 1,637 | 1,648 | 108,600 |
| 2007/03/15 | 1,701 | 1,709 | 1,693 | 1,694 | 87,400 |
| 2007/03/14 | 1,630 | 1,662 | 1,630 | 1,641 | 84,200 |
| 2007/03/13 | 1,698 | 1,712 | 1,682 | 1,682 | 126,000 |
| 2007/03/12 | 1,621 | 1,663 | 1,621 | 1,663 | 107,600 |
| 2007/03/09 | 1,626 | 1,679 | 1,626 | 1,661 | 130,800 |
| 2007/03/08 | 1,590 | 1,627 | 1,588 | 1,627 | 65,000 |
| 2007/03/07 | 1,591 | 1,602 | 1,574 | 1,598 | 89,800 |
| 2007/03/06 | 1,505 | 1,569 | 1,502 | 1,561 | 34,700 |
| 2007/03/05 | 1,542 | 1,570 | 1,532 | 1,534 | 72,900 |
| 2007/03/02 | 1,567 | 1,601 | 1,551 | 1,588 | 60,700 |
| 2007/03/01 | 1,584 | 1,605 | 1,559 | 1,578 | 78,800 |
| 2007/02/28 | 1,479 | 1,598 | 1,475 | 1,590 | 123,700 |
| 2007/02/27 | 1,629 | 1,630 | 1,615 | 1,619 | 72,500 |
| 2007/02/26 | 1,605 | 1,627 | 1,605 | 1,623 | 69,800 |
| 2007/02/23 | 1,590 | 1,603 | 1,590 | 1,603 | 69,100 |
| 2007/02/22 | 1,572 | 1,595 | 1,572 | 1,590 | 50,400 |
| 2007/02/21 | 1,590 | 1,590 | 1,567 | 1,570 | 70,200 |
| 2007/02/20 | 1,576 | 1,596 | 1,576 | 1,594 | 53,900 |
| 2007/02/19 | 1,559 | 1,573 | 1,556 | 1,570 | 61,500 |
| 2007/02/16 | 1,557 | 1,561 | 1,543 | 1,552 | 63,400 |
| 2007/02/15 | 1,552 | 1,565 | 1,540 | 1,552 | 104,400 |
| 2007/02/14 | 1,580 | 1,580 | 1,553 | 1,563 | 214,000 |
| 2007/02/13 | 1,479 | 1,496 | 1,475 | 1,494 | 82,300 |
| 2007/02/09 | 1,457 | 1,478 | 1,451 | 1,471 | 34,500 |
| 2007/02/08 | 1,454 | 1,474 | 1,446 | 1,446 | 40,000 |
| 2007/02/07 | 1,475 | 1,480 | 1,452 | 1,465 | 36,600 |
| 2007/02/06 | 1,463 | 1,480 | 1,461 | 1,466 | 22,400 |
| 2007/02/05 | 1,474 | 1,479 | 1,461 | 1,464 | 28,700 |
| 2007/02/02 | 1,488 | 1,488 | 1,465 | 1,470 | 26,800 |
| 2007/02/01 | 1,460 | 1,483 | 1,457 | 1,483 | 54,200 |
| 2007/01/31 | 1,487 | 1,493 | 1,457 | 1,463 | 35,900 |
| 2007/01/30 | 1,494 | 1,501 | 1,485 | 1,486 | 29,900 |
| 2007/01/29 | 1,508 | 1,508 | 1,455 | 1,476 | 79,800 |
| 2007/01/26 | 1,500 | 1,510 | 1,488 | 1,507 | 17,500 |
| 2007/01/25 | 1,532 | 1,532 | 1,502 | 1,504 | 52,500 |
| 2007/01/24 | 1,510 | 1,533 | 1,504 | 1,531 | 79,200 |
| 2007/01/23 | 1,509 | 1,509 | 1,489 | 1,502 | 55,100 |
| 2007/01/22 | 1,490 | 1,507 | 1,487 | 1,503 | 96,000 |
| 2007/01/19 | 1,489 | 1,489 | 1,475 | 1,480 | 15,400 |
| 2007/01/18 | 1,487 | 1,492 | 1,483 | 1,484 | 39,500 |
| 2007/01/17 | 1,489 | 1,490 | 1,480 | 1,486 | 41,300 |
| 2007/01/16 | 1,490 | 1,490 | 1,474 | 1,483 | 48,300 |
| 2007/01/15 | 1,472 | 1,484 | 1,463 | 1,482 | 24,500 |
| 2007/01/12 | 1,458 | 1,465 | 1,447 | 1,452 | 38,400 |
| 2007/01/11 | 1,451 | 1,467 | 1,438 | 1,438 | 36,300 |
| 2007/01/10 | 1,490 | 1,490 | 1,450 | 1,456 | 66,800 |
| 2007/01/09 | 1,461 | 1,499 | 1,438 | 1,490 | 77,000 |
| 2007/01/05 | 1,492 | 1,501 | 1,465 | 1,473 | 56,400 |
| 2007/01/04 | 1,517 | 1,517 | 1,470 | 1,505 | 14,500 |