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 |
|---|---|---|---|---|---|
| 2008/12/30 | 726 | 739 | 726 | 730 | 6,700 |
| 2008/12/29 | 733 | 739 | 711 | 734 | 9,400 |
| 2008/12/26 | 710 | 733 | 706 | 733 | 9,900 |
| 2008/12/25 | 707 | 718 | 703 | 709 | 8,700 |
| 2008/12/24 | 733 | 735 | 709 | 722 | 13,000 |
| 2008/12/22 | 722 | 744 | 722 | 733 | 17,600 |
| 2008/12/19 | 731 | 739 | 718 | 721 | 16,100 |
| 2008/12/18 | 740 | 755 | 730 | 734 | 14,100 |
| 2008/12/17 | 750 | 760 | 717 | 740 | 19,800 |
| 2008/12/16 | 789 | 789 | 728 | 750 | 33,400 |
| 2008/12/15 | 798 | 818 | 762 | 789 | 41,600 |
| 2008/12/12 | 793 | 795 | 770 | 789 | 47,000 |
| 2008/12/11 | 775 | 804 | 775 | 801 | 29,400 |
| 2008/12/10 | 788 | 810 | 772 | 795 | 28,500 |
| 2008/12/09 | 806 | 828 | 783 | 787 | 17,800 |
| 2008/12/08 | 799 | 809 | 780 | 796 | 22,800 |
| 2008/12/05 | 774 | 789 | 757 | 772 | 31,800 |
| 2008/12/04 | 760 | 795 | 735 | 784 | 31,400 |
| 2008/12/03 | 746 | 755 | 727 | 755 | 43,800 |
| 2008/12/02 | 745 | 745 | 685 | 724 | 19,800 |
| 2008/12/01 | 759 | 769 | 733 | 747 | 14,200 |
| 2008/11/28 | 745 | 759 | 735 | 749 | 36,300 |
| 2008/11/27 | 739 | 765 | 738 | 745 | 20,600 |
| 2008/11/26 | 756 | 756 | 732 | 738 | 17,400 |
| 2008/11/25 | 789 | 789 | 730 | 776 | 15,700 |
| 2008/11/21 | 743 | 765 | 702 | 758 | 28,500 |
| 2008/11/20 | 812 | 820 | 770 | 793 | 41,000 |
| 2008/11/19 | 828 | 838 | 807 | 812 | 18,300 |
| 2008/11/18 | 820 | 836 | 791 | 818 | 13,200 |
| 2008/11/17 | 803 | 871 | 785 | 820 | 28,300 |
| 2008/11/14 | 880 | 880 | 816 | 820 | 19,200 |
| 2008/11/13 | 805 | 829 | 801 | 820 | 12,300 |
| 2008/11/12 | 809 | 851 | 803 | 815 | 19,300 |
| 2008/11/11 | 853 | 866 | 812 | 829 | 16,800 |
| 2008/11/10 | 853 | 862 | 826 | 844 | 18,700 |
| 2008/11/07 | 824 | 841 | 803 | 810 | 31,700 |
| 2008/11/06 | 860 | 896 | 801 | 884 | 42,600 |
| 2008/11/05 | 846 | 897 | 836 | 872 | 37,900 |
| 2008/11/04 | 830 | 834 | 802 | 806 | 20,900 |
| 2008/10/31 | 766 | 830 | 729 | 804 | 56,200 |
| 2008/10/30 | 710 | 780 | 695 | 756 | 62,800 |
| 2008/10/29 | 752 | 752 | 671 | 695 | 77,700 |
| 2008/10/28 | 687 | 717 | 654 | 716 | 47,000 |
| 2008/10/27 | 711 | 751 | 657 | 667 | 26,900 |
| 2008/10/24 | 792 | 799 | 728 | 731 | 34,700 |
| 2008/10/23 | 809 | 809 | 740 | 800 | 81,400 |
| 2008/10/22 | 899 | 910 | 840 | 840 | 32,100 |
| 2008/10/21 | 945 | 946 | 914 | 919 | 26,500 |
| 2008/10/20 | 910 | 917 | 877 | 912 | 50,100 |
| 2008/10/17 | 910 | 916 | 869 | 897 | 39,900 |
| 2008/10/16 | 892 | 906 | 838 | 887 | 111,100 |
| 2008/10/15 | 847 | 912 | 837 | 912 | 55,200 |
| 2008/10/14 | 843 | 850 | 819 | 847 | 92,000 |
| 2008/10/10 | 810 | 810 | 770 | 788 | 59,000 |
| 2008/10/09 | 860 | 892 | 846 | 860 | 73,100 |
| 2008/10/08 | 922 | 969 | 852 | 854 | 72,400 |
| 2008/10/07 | 970 | 971 | 940 | 952 | 91,600 |
| 2008/10/06 | 982 | 999 | 962 | 980 | 44,300 |
| 2008/10/03 | 1,032 | 1,051 | 1,021 | 1,022 | 83,200 |
| 2008/10/02 | 1,145 | 1,159 | 1,062 | 1,072 | 83,300 |
| 2008/10/01 | 1,183 | 1,195 | 1,140 | 1,165 | 26,500 |
| 2008/09/30 | 1,107 | 1,162 | 1,107 | 1,162 | 21,000 |
| 2008/09/29 | 1,203 | 1,207 | 1,162 | 1,166 | 31,100 |
| 2008/09/26 | 1,203 | 1,213 | 1,175 | 1,203 | 40,600 |
| 2008/09/25 | 1,218 | 1,248 | 1,202 | 1,222 | 36,000 |
| 2008/09/24 | 1,232 | 1,248 | 1,225 | 1,246 | 47,500 |
| 2008/09/22 | 1,252 | 1,259 | 1,232 | 1,252 | 35,600 |
| 2008/09/19 | 1,238 | 1,240 | 1,208 | 1,232 | 100,100 |
| 2008/09/18 | 1,152 | 1,278 | 1,132 | 1,278 | 54,100 |
| 2008/09/17 | 1,180 | 1,180 | 1,135 | 1,171 | 62,100 |
| 2008/09/16 | 1,244 | 1,244 | 1,113 | 1,140 | 104,600 |
| 2008/09/12 | 1,310 | 1,330 | 1,255 | 1,276 | 34,400 |
| 2008/09/11 | 1,300 | 1,319 | 1,271 | 1,271 | 19,200 |
| 2008/09/10 | 1,300 | 1,313 | 1,290 | 1,298 | 23,900 |
| 2008/09/09 | 1,338 | 1,360 | 1,308 | 1,315 | 13,700 |
| 2008/09/08 | 1,353 | 1,375 | 1,310 | 1,325 | 30,500 |
| 2008/09/05 | 1,279 | 1,314 | 1,273 | 1,300 | 33,500 |
| 2008/09/04 | 1,308 | 1,332 | 1,302 | 1,303 | 44,200 |
| 2008/09/03 | 1,313 | 1,330 | 1,307 | 1,317 | 22,000 |
| 2008/09/02 | 1,337 | 1,345 | 1,305 | 1,314 | 41,800 |
| 2008/09/01 | 1,367 | 1,368 | 1,345 | 1,345 | 21,200 |
| 2008/08/29 | 1,341 | 1,395 | 1,341 | 1,381 | 26,300 |
| 2008/08/28 | 1,371 | 1,371 | 1,329 | 1,337 | 21,600 |
| 2008/08/27 | 1,386 | 1,386 | 1,363 | 1,374 | 18,700 |
| 2008/08/26 | 1,352 | 1,388 | 1,337 | 1,388 | 25,800 |
| 2008/08/25 | 1,393 | 1,420 | 1,368 | 1,372 | 32,700 |
| 2008/08/22 | 1,365 | 1,384 | 1,347 | 1,373 | 36,600 |
| 2008/08/21 | 1,399 | 1,399 | 1,361 | 1,374 | 20,300 |
| 2008/08/20 | 1,404 | 1,406 | 1,375 | 1,386 | 29,100 |
| 2008/08/19 | 1,439 | 1,439 | 1,383 | 1,404 | 20,800 |
| 2008/08/18 | 1,469 | 1,482 | 1,427 | 1,439 | 57,500 |
| 2008/08/15 | 1,370 | 1,465 | 1,370 | 1,454 | 39,700 |
| 2008/08/14 | 1,366 | 1,409 | 1,366 | 1,390 | 24,900 |
| 2008/08/13 | 1,407 | 1,408 | 1,370 | 1,389 | 42,200 |
| 2008/08/12 | 1,470 | 1,470 | 1,416 | 1,420 | 69,100 |
| 2008/08/11 | 1,408 | 1,475 | 1,408 | 1,467 | 45,900 |
| 2008/08/08 | 1,370 | 1,412 | 1,367 | 1,408 | 50,400 |
| 2008/08/07 | 1,364 | 1,407 | 1,351 | 1,407 | 82,900 |
| 2008/08/06 | 1,365 | 1,385 | 1,314 | 1,361 | 241,800 |
| 2008/08/05 | 1,191 | 1,216 | 1,177 | 1,185 | 81,600 |
| 2008/08/04 | 1,220 | 1,230 | 1,192 | 1,200 | 65,900 |
| 2008/08/01 | 1,244 | 1,252 | 1,222 | 1,230 | 35,000 |
| 2008/07/31 | 1,289 | 1,289 | 1,247 | 1,256 | 50,500 |
| 2008/07/30 | 1,295 | 1,295 | 1,252 | 1,266 | 48,600 |
| 2008/07/29 | 1,294 | 1,294 | 1,239 | 1,255 | 50,600 |
| 2008/07/28 | 1,307 | 1,317 | 1,290 | 1,297 | 26,500 |
| 2008/07/25 | 1,310 | 1,324 | 1,298 | 1,307 | 33,000 |
| 2008/07/24 | 1,293 | 1,339 | 1,293 | 1,330 | 63,300 |
| 2008/07/23 | 1,309 | 1,309 | 1,286 | 1,291 | 29,500 |
| 2008/07/22 | 1,279 | 1,284 | 1,249 | 1,283 | 45,200 |
| 2008/07/18 | 1,283 | 1,283 | 1,246 | 1,253 | 27,500 |
| 2008/07/17 | 1,271 | 1,281 | 1,263 | 1,271 | 28,100 |
| 2008/07/16 | 1,313 | 1,313 | 1,249 | 1,256 | 79,000 |
| 2008/07/15 | 1,299 | 1,330 | 1,272 | 1,314 | 59,200 |
| 2008/07/14 | 1,292 | 1,306 | 1,271 | 1,298 | 76,900 |
| 2008/07/11 | 1,270 | 1,306 | 1,261 | 1,279 | 44,500 |
| 2008/07/10 | 1,290 | 1,313 | 1,278 | 1,279 | 56,000 |
| 2008/07/09 | 1,335 | 1,335 | 1,280 | 1,290 | 78,900 |
| 2008/07/08 | 1,320 | 1,329 | 1,299 | 1,315 | 63,000 |
| 2008/07/07 | 1,392 | 1,399 | 1,340 | 1,352 | 59,400 |
| 2008/07/04 | 1,365 | 1,392 | 1,345 | 1,392 | 35,800 |
| 2008/07/03 | 1,386 | 1,410 | 1,354 | 1,383 | 45,400 |
| 2008/07/02 | 1,451 | 1,451 | 1,386 | 1,406 | 54,600 |
| 2008/07/01 | 1,477 | 1,488 | 1,450 | 1,471 | 33,000 |
| 2008/06/30 | 1,462 | 1,481 | 1,439 | 1,458 | 49,800 |
| 2008/06/27 | 1,448 | 1,488 | 1,440 | 1,482 | 42,700 |
| 2008/06/26 | 1,471 | 1,471 | 1,445 | 1,464 | 46,700 |
| 2008/06/25 | 1,449 | 1,471 | 1,401 | 1,471 | 45,400 |
| 2008/06/24 | 1,450 | 1,476 | 1,441 | 1,450 | 35,600 |
| 2008/06/23 | 1,455 | 1,468 | 1,450 | 1,457 | 41,000 |
| 2008/06/20 | 1,496 | 1,496 | 1,468 | 1,469 | 28,700 |
| 2008/06/19 | 1,499 | 1,499 | 1,471 | 1,485 | 51,600 |
| 2008/06/18 | 1,495 | 1,503 | 1,464 | 1,501 | 81,200 |
| 2008/06/17 | 1,506 | 1,506 | 1,483 | 1,494 | 70,800 |
| 2008/06/16 | 1,505 | 1,548 | 1,505 | 1,528 | 35,400 |
| 2008/06/13 | 1,492 | 1,545 | 1,492 | 1,526 | 80,500 |
| 2008/06/12 | 1,515 | 1,541 | 1,499 | 1,519 | 65,100 |
| 2008/06/11 | 1,520 | 1,523 | 1,482 | 1,511 | 57,200 |
| 2008/06/10 | 1,507 | 1,535 | 1,487 | 1,506 | 77,200 |
| 2008/06/09 | 1,515 | 1,529 | 1,501 | 1,506 | 60,000 |
| 2008/06/06 | 1,569 | 1,582 | 1,560 | 1,568 | 115,400 |
| 2008/06/05 | 1,554 | 1,596 | 1,531 | 1,591 | 70,700 |
| 2008/06/04 | 1,494 | 1,550 | 1,483 | 1,542 | 57,600 |
| 2008/06/03 | 1,543 | 1,543 | 1,472 | 1,475 | 73,200 |
| 2008/06/02 | 1,531 | 1,558 | 1,525 | 1,545 | 87,500 |
| 2008/05/30 | 1,510 | 1,534 | 1,495 | 1,531 | 74,900 |
| 2008/05/29 | 1,394 | 1,474 | 1,394 | 1,439 | 71,700 |
| 2008/05/28 | 1,451 | 1,451 | 1,390 | 1,395 | 67,200 |
| 2008/05/27 | 1,462 | 1,485 | 1,431 | 1,465 | 75,900 |
| 2008/05/26 | 1,522 | 1,522 | 1,455 | 1,461 | 63,900 |
| 2008/05/23 | 1,539 | 1,571 | 1,510 | 1,522 | 70,500 |
| 2008/05/22 | 1,534 | 1,592 | 1,503 | 1,554 | 61,600 |
| 2008/05/21 | 1,545 | 1,551 | 1,500 | 1,536 | 109,500 |
| 2008/05/20 | 1,520 | 1,562 | 1,519 | 1,544 | 123,200 |
| 2008/05/19 | 1,532 | 1,540 | 1,504 | 1,519 | 65,300 |
| 2008/05/16 | 1,526 | 1,542 | 1,497 | 1,517 | 144,400 |
| 2008/05/15 | 1,602 | 1,630 | 1,597 | 1,616 | 62,100 |
| 2008/05/14 | 1,552 | 1,615 | 1,552 | 1,600 | 86,400 |
| 2008/05/13 | 1,533 | 1,564 | 1,520 | 1,563 | 33,600 |
| 2008/05/12 | 1,559 | 1,568 | 1,530 | 1,563 | 48,600 |
| 2008/05/09 | 1,564 | 1,586 | 1,547 | 1,573 | 124,600 |
| 2008/05/08 | 1,559 | 1,568 | 1,533 | 1,552 | 61,200 |
| 2008/05/07 | 1,550 | 1,585 | 1,549 | 1,571 | 50,600 |
| 2008/05/02 | 1,493 | 1,532 | 1,475 | 1,532 | 51,700 |
| 2008/05/01 | 1,486 | 1,520 | 1,472 | 1,487 | 32,200 |
| 2008/04/30 | 1,493 | 1,509 | 1,468 | 1,502 | 18,300 |
| 2008/04/28 | 1,489 | 1,523 | 1,489 | 1,523 | 28,100 |
| 2008/04/25 | 1,465 | 1,497 | 1,449 | 1,488 | 80,200 |
| 2008/04/24 | 1,410 | 1,456 | 1,406 | 1,442 | 64,300 |
| 2008/04/23 | 1,403 | 1,420 | 1,401 | 1,411 | 29,100 |
| 2008/04/22 | 1,416 | 1,417 | 1,380 | 1,403 | 52,600 |
| 2008/04/21 | 1,355 | 1,410 | 1,350 | 1,403 | 70,200 |
| 2008/04/18 | 1,323 | 1,337 | 1,302 | 1,337 | 33,400 |
| 2008/04/17 | 1,310 | 1,348 | 1,308 | 1,325 | 47,400 |
| 2008/04/16 | 1,280 | 1,300 | 1,274 | 1,280 | 29,000 |
| 2008/04/15 | 1,280 | 1,289 | 1,264 | 1,273 | 21,800 |
| 2008/04/14 | 1,281 | 1,285 | 1,270 | 1,278 | 24,200 |
| 2008/04/11 | 1,280 | 1,305 | 1,272 | 1,305 | 30,800 |
| 2008/04/10 | 1,287 | 1,287 | 1,258 | 1,260 | 31,600 |
| 2008/04/09 | 1,288 | 1,295 | 1,275 | 1,287 | 65,600 |
| 2008/04/08 | 1,291 | 1,304 | 1,258 | 1,270 | 90,900 |
| 2008/04/07 | 1,300 | 1,312 | 1,291 | 1,311 | 68,100 |
| 2008/04/04 | 1,319 | 1,330 | 1,304 | 1,320 | 70,600 |
| 2008/04/03 | 1,343 | 1,347 | 1,317 | 1,324 | 97,600 |
| 2008/04/02 | 1,320 | 1,347 | 1,316 | 1,345 | 69,800 |
| 2008/04/01 | 1,265 | 1,329 | 1,256 | 1,303 | 137,100 |
| 2008/03/31 | 1,287 | 1,289 | 1,258 | 1,264 | 82,400 |
| 2008/03/28 | 1,286 | 1,292 | 1,260 | 1,287 | 63,500 |
| 2008/03/27 | 1,276 | 1,276 | 1,248 | 1,248 | 36,000 |
| 2008/03/26 | 1,270 | 1,295 | 1,259 | 1,293 | 53,700 |
| 2008/03/25 | 1,329 | 1,329 | 1,289 | 1,299 | 94,400 |
| 2008/03/24 | 1,322 | 1,349 | 1,309 | 1,318 | 82,200 |
| 2008/03/21 | 1,270 | 1,320 | 1,261 | 1,320 | 84,100 |
| 2008/03/19 | 1,250 | 1,271 | 1,249 | 1,269 | 93,000 |
| 2008/03/18 | 1,220 | 1,226 | 1,175 | 1,215 | 70,300 |
| 2008/03/17 | 1,289 | 1,289 | 1,214 | 1,216 | 99,800 |
| 2008/03/14 | 1,347 | 1,375 | 1,312 | 1,329 | 79,600 |
| 2008/03/13 | 1,378 | 1,402 | 1,348 | 1,367 | 49,900 |
| 2008/03/12 | 1,411 | 1,458 | 1,370 | 1,398 | 63,500 |
| 2008/03/11 | 1,318 | 1,406 | 1,318 | 1,400 | 95,500 |
| 2008/03/10 | 1,405 | 1,409 | 1,330 | 1,330 | 58,600 |
| 2008/03/07 | 1,417 | 1,445 | 1,403 | 1,417 | 50,700 |
| 2008/03/06 | 1,458 | 1,497 | 1,425 | 1,477 | 58,400 |
| 2008/03/05 | 1,396 | 1,430 | 1,377 | 1,404 | 51,500 |
| 2008/03/04 | 1,461 | 1,461 | 1,395 | 1,396 | 85,600 |
| 2008/03/03 | 1,472 | 1,512 | 1,464 | 1,464 | 81,400 |
| 2008/02/29 | 1,559 | 1,560 | 1,515 | 1,532 | 62,900 |
| 2008/02/28 | 1,591 | 1,606 | 1,566 | 1,579 | 79,800 |
| 2008/02/27 | 1,585 | 1,612 | 1,582 | 1,591 | 73,100 |
| 2008/02/26 | 1,605 | 1,619 | 1,580 | 1,584 | 59,300 |
| 2008/02/25 | 1,590 | 1,607 | 1,585 | 1,596 | 63,300 |
| 2008/02/22 | 1,560 | 1,626 | 1,557 | 1,571 | 66,800 |
| 2008/02/21 | 1,579 | 1,636 | 1,551 | 1,620 | 84,600 |
| 2008/02/20 | 1,625 | 1,625 | 1,552 | 1,561 | 116,600 |
| 2008/02/19 | 1,611 | 1,646 | 1,604 | 1,625 | 67,500 |
| 2008/02/18 | 1,598 | 1,624 | 1,563 | 1,614 | 108,900 |
| 2008/02/15 | 1,573 | 1,600 | 1,531 | 1,593 | 79,600 |
| 2008/02/14 | 1,566 | 1,598 | 1,539 | 1,574 | 177,900 |
| 2008/02/13 | 1,437 | 1,473 | 1,428 | 1,446 | 52,000 |
| 2008/02/12 | 1,442 | 1,442 | 1,404 | 1,417 | 57,300 |
| 2008/02/08 | 1,432 | 1,458 | 1,409 | 1,426 | 71,700 |
| 2008/02/07 | 1,438 | 1,453 | 1,415 | 1,452 | 59,500 |
| 2008/02/06 | 1,405 | 1,449 | 1,403 | 1,418 | 96,200 |
| 2008/02/05 | 1,465 | 1,498 | 1,437 | 1,445 | 79,200 |
| 2008/02/04 | 1,492 | 1,497 | 1,454 | 1,481 | 82,800 |
| 2008/02/01 | 1,441 | 1,487 | 1,432 | 1,472 | 75,000 |
| 2008/01/31 | 1,381 | 1,454 | 1,368 | 1,440 | 90,500 |
| 2008/01/30 | 1,394 | 1,411 | 1,328 | 1,361 | 62,800 |
| 2008/01/29 | 1,400 | 1,418 | 1,339 | 1,374 | 69,400 |
| 2008/01/28 | 1,367 | 1,406 | 1,351 | 1,351 | 50,600 |
| 2008/01/25 | 1,343 | 1,387 | 1,338 | 1,366 | 91,100 |
| 2008/01/24 | 1,289 | 1,312 | 1,266 | 1,283 | 83,900 |
| 2008/01/23 | 1,280 | 1,317 | 1,252 | 1,276 | 85,600 |
| 2008/01/22 | 1,274 | 1,320 | 1,239 | 1,239 | 80,100 |
| 2008/01/21 | 1,384 | 1,393 | 1,314 | 1,334 | 70,000 |
| 2008/01/18 | 1,349 | 1,397 | 1,319 | 1,384 | 57,200 |
| 2008/01/17 | 1,340 | 1,395 | 1,334 | 1,365 | 82,500 |
| 2008/01/16 | 1,360 | 1,380 | 1,313 | 1,339 | 133,400 |
| 2008/01/15 | 1,455 | 1,472 | 1,395 | 1,405 | 115,300 |
| 2008/01/11 | 1,518 | 1,522 | 1,466 | 1,475 | 44,900 |
| 2008/01/10 | 1,549 | 1,549 | 1,502 | 1,502 | 59,800 |
| 2008/01/09 | 1,496 | 1,537 | 1,481 | 1,533 | 91,600 |
| 2008/01/08 | 1,500 | 1,522 | 1,461 | 1,506 | 76,400 |
| 2008/01/07 | 1,521 | 1,583 | 1,486 | 1,501 | 82,200 |
| 2008/01/04 | 1,596 | 1,596 | 1,514 | 1,522 | 33,600 |