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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,471 | 1,471 | 1,450 | 1,456 | 25,600 |
| 2010/12/29 | 1,446 | 1,479 | 1,446 | 1,471 | 40,400 |
| 2010/12/28 | 1,453 | 1,469 | 1,440 | 1,463 | 32,600 |
| 2010/12/27 | 1,456 | 1,467 | 1,442 | 1,453 | 44,400 |
| 2010/12/24 | 1,466 | 1,472 | 1,445 | 1,451 | 46,900 |
| 2010/12/22 | 1,469 | 1,484 | 1,462 | 1,477 | 64,400 |
| 2010/12/21 | 1,483 | 1,491 | 1,469 | 1,470 | 75,900 |
| 2010/12/20 | 1,468 | 1,488 | 1,465 | 1,474 | 56,400 |
| 2010/12/17 | 1,482 | 1,490 | 1,459 | 1,465 | 55,800 |
| 2010/12/16 | 1,484 | 1,491 | 1,480 | 1,481 | 54,800 |
| 2010/12/15 | 1,472 | 1,486 | 1,455 | 1,479 | 112,600 |
| 2010/12/14 | 1,481 | 1,490 | 1,472 | 1,475 | 113,800 |
| 2010/12/13 | 1,448 | 1,490 | 1,435 | 1,475 | 221,900 |
| 2010/12/10 | 1,433 | 1,442 | 1,422 | 1,431 | 120,900 |
| 2010/12/09 | 1,429 | 1,431 | 1,410 | 1,422 | 63,700 |
| 2010/12/08 | 1,391 | 1,428 | 1,391 | 1,418 | 87,900 |
| 2010/12/07 | 1,413 | 1,416 | 1,395 | 1,402 | 111,500 |
| 2010/12/06 | 1,410 | 1,421 | 1,402 | 1,414 | 86,200 |
| 2010/12/03 | 1,391 | 1,405 | 1,385 | 1,401 | 123,300 |
| 2010/12/02 | 1,389 | 1,392 | 1,364 | 1,375 | 74,200 |
| 2010/12/01 | 1,364 | 1,385 | 1,359 | 1,381 | 37,400 |
| 2010/11/30 | 1,378 | 1,390 | 1,362 | 1,365 | 107,000 |
| 2010/11/29 | 1,363 | 1,385 | 1,363 | 1,375 | 34,700 |
| 2010/11/26 | 1,366 | 1,381 | 1,358 | 1,361 | 40,900 |
| 2010/11/25 | 1,364 | 1,386 | 1,357 | 1,374 | 81,200 |
| 2010/11/24 | 1,362 | 1,400 | 1,330 | 1,364 | 219,800 |
| 2010/11/22 | 1,398 | 1,402 | 1,382 | 1,397 | 84,100 |
| 2010/11/19 | 1,400 | 1,400 | 1,362 | 1,374 | 79,800 |
| 2010/11/18 | 1,343 | 1,387 | 1,343 | 1,382 | 81,700 |
| 2010/11/17 | 1,360 | 1,373 | 1,332 | 1,348 | 122,300 |
| 2010/11/16 | 1,371 | 1,381 | 1,352 | 1,374 | 50,400 |
| 2010/11/15 | 1,364 | 1,377 | 1,358 | 1,374 | 37,500 |
| 2010/11/12 | 1,368 | 1,385 | 1,353 | 1,358 | 100,000 |
| 2010/11/11 | 1,384 | 1,395 | 1,358 | 1,387 | 104,400 |
| 2010/11/10 | 1,380 | 1,391 | 1,374 | 1,388 | 46,500 |
| 2010/11/09 | 1,370 | 1,386 | 1,345 | 1,374 | 100,500 |
| 2010/11/08 | 1,368 | 1,392 | 1,365 | 1,376 | 47,900 |
| 2010/11/05 | 1,362 | 1,379 | 1,350 | 1,370 | 31,500 |
| 2010/11/04 | 1,360 | 1,371 | 1,349 | 1,354 | 35,100 |
| 2010/11/02 | 1,375 | 1,376 | 1,352 | 1,356 | 30,100 |
| 2010/11/01 | 1,370 | 1,397 | 1,370 | 1,386 | 111,300 |
| 2010/10/29 | 1,371 | 1,382 | 1,314 | 1,369 | 83,000 |
| 2010/10/28 | 1,393 | 1,399 | 1,379 | 1,386 | 70,700 |
| 2010/10/27 | 1,381 | 1,389 | 1,368 | 1,386 | 55,600 |
| 2010/10/26 | 1,370 | 1,380 | 1,357 | 1,374 | 40,400 |
| 2010/10/25 | 1,357 | 1,388 | 1,353 | 1,365 | 61,600 |
| 2010/10/22 | 1,374 | 1,375 | 1,354 | 1,363 | 36,400 |
| 2010/10/21 | 1,362 | 1,380 | 1,352 | 1,371 | 33,400 |
| 2010/10/20 | 1,394 | 1,413 | 1,364 | 1,383 | 66,500 |
| 2010/10/19 | 1,395 | 1,404 | 1,383 | 1,396 | 125,600 |
| 2010/10/18 | 1,325 | 1,375 | 1,324 | 1,365 | 56,500 |
| 2010/10/15 | 1,347 | 1,361 | 1,320 | 1,330 | 91,400 |
| 2010/10/14 | 1,338 | 1,363 | 1,336 | 1,340 | 60,000 |
| 2010/10/13 | 1,321 | 1,348 | 1,318 | 1,336 | 43,900 |
| 2010/10/12 | 1,348 | 1,355 | 1,290 | 1,321 | 67,800 |
| 2010/10/08 | 1,358 | 1,363 | 1,345 | 1,348 | 50,900 |
| 2010/10/07 | 1,365 | 1,383 | 1,360 | 1,371 | 36,200 |
| 2010/10/06 | 1,377 | 1,382 | 1,352 | 1,377 | 38,200 |
| 2010/10/05 | 1,375 | 1,397 | 1,351 | 1,380 | 65,400 |
| 2010/10/04 | 1,387 | 1,401 | 1,370 | 1,375 | 33,800 |
| 2010/10/01 | 1,400 | 1,409 | 1,376 | 1,386 | 71,200 |
| 2010/09/30 | 1,449 | 1,451 | 1,392 | 1,394 | 50,100 |
| 2010/09/29 | 1,418 | 1,453 | 1,408 | 1,443 | 88,300 |
| 2010/09/28 | 1,398 | 1,450 | 1,391 | 1,417 | 131,900 |
| 2010/09/27 | 1,393 | 1,414 | 1,375 | 1,398 | 170,000 |
| 2010/09/24 | 1,340 | 1,389 | 1,321 | 1,354 | 90,700 |
| 2010/09/22 | 1,333 | 1,346 | 1,323 | 1,324 | 29,900 |
| 2010/09/21 | 1,365 | 1,365 | 1,322 | 1,345 | 42,600 |
| 2010/09/17 | 1,348 | 1,362 | 1,341 | 1,350 | 28,300 |
| 2010/09/16 | 1,340 | 1,347 | 1,321 | 1,340 | 36,100 |
| 2010/09/15 | 1,295 | 1,343 | 1,266 | 1,335 | 107,300 |
| 2010/09/14 | 1,296 | 1,303 | 1,285 | 1,298 | 20,900 |
| 2010/09/13 | 1,314 | 1,333 | 1,285 | 1,295 | 29,600 |
| 2010/09/10 | 1,302 | 1,325 | 1,296 | 1,309 | 47,200 |
| 2010/09/09 | 1,298 | 1,309 | 1,282 | 1,302 | 29,800 |
| 2010/09/08 | 1,287 | 1,311 | 1,275 | 1,301 | 57,900 |
| 2010/09/07 | 1,286 | 1,313 | 1,276 | 1,294 | 34,600 |
| 2010/09/06 | 1,295 | 1,303 | 1,290 | 1,300 | 28,700 |
| 2010/09/03 | 1,262 | 1,287 | 1,261 | 1,286 | 32,900 |
| 2010/09/02 | 1,273 | 1,281 | 1,254 | 1,262 | 26,800 |
| 2010/09/01 | 1,252 | 1,286 | 1,242 | 1,268 | 57,100 |
| 2010/08/31 | 1,261 | 1,292 | 1,246 | 1,261 | 91,100 |
| 2010/08/30 | 1,307 | 1,312 | 1,272 | 1,283 | 30,300 |
| 2010/08/27 | 1,263 | 1,290 | 1,252 | 1,281 | 71,300 |
| 2010/08/26 | 1,253 | 1,276 | 1,244 | 1,264 | 58,400 |
| 2010/08/25 | 1,240 | 1,268 | 1,236 | 1,253 | 71,700 |
| 2010/08/24 | 1,250 | 1,268 | 1,237 | 1,253 | 91,600 |
| 2010/08/23 | 1,301 | 1,309 | 1,252 | 1,269 | 182,500 |
| 2010/08/20 | 1,341 | 1,341 | 1,308 | 1,313 | 101,400 |
| 2010/08/19 | 1,350 | 1,362 | 1,322 | 1,343 | 92,100 |
| 2010/08/18 | 1,363 | 1,378 | 1,340 | 1,356 | 53,300 |
| 2010/08/17 | 1,345 | 1,354 | 1,318 | 1,343 | 64,000 |
| 2010/08/16 | 1,338 | 1,356 | 1,322 | 1,344 | 54,000 |
| 2010/08/13 | 1,362 | 1,363 | 1,343 | 1,354 | 41,800 |
| 2010/08/12 | 1,313 | 1,372 | 1,310 | 1,363 | 63,100 |
| 2010/08/11 | 1,373 | 1,381 | 1,342 | 1,358 | 66,100 |
| 2010/08/10 | 1,396 | 1,404 | 1,377 | 1,388 | 64,000 |
| 2010/08/09 | 1,350 | 1,416 | 1,350 | 1,371 | 261,800 |
| 2010/08/06 | 1,280 | 1,291 | 1,257 | 1,291 | 37,000 |
| 2010/08/05 | 1,289 | 1,289 | 1,240 | 1,272 | 37,400 |
| 2010/08/04 | 1,266 | 1,274 | 1,255 | 1,259 | 67,400 |
| 2010/08/03 | 1,274 | 1,285 | 1,244 | 1,263 | 38,100 |
| 2010/08/02 | 1,257 | 1,278 | 1,255 | 1,266 | 45,500 |
| 2010/07/30 | 1,265 | 1,278 | 1,219 | 1,261 | 90,500 |
| 2010/07/29 | 1,271 | 1,283 | 1,255 | 1,274 | 40,100 |
| 2010/07/28 | 1,283 | 1,289 | 1,247 | 1,270 | 94,400 |
| 2010/07/27 | 1,280 | 1,311 | 1,262 | 1,275 | 45,100 |
| 2010/07/26 | 1,279 | 1,280 | 1,252 | 1,272 | 24,100 |
| 2010/07/23 | 1,244 | 1,277 | 1,244 | 1,258 | 35,900 |
| 2010/07/22 | 1,242 | 1,264 | 1,214 | 1,242 | 48,600 |
| 2010/07/21 | 1,282 | 1,300 | 1,254 | 1,255 | 45,000 |
| 2010/07/20 | 1,257 | 1,280 | 1,252 | 1,264 | 71,800 |
| 2010/07/16 | 1,270 | 1,294 | 1,227 | 1,257 | 46,600 |
| 2010/07/15 | 1,302 | 1,302 | 1,261 | 1,277 | 51,500 |
| 2010/07/14 | 1,325 | 1,344 | 1,311 | 1,317 | 40,700 |
| 2010/07/13 | 1,321 | 1,328 | 1,284 | 1,295 | 30,500 |
| 2010/07/12 | 1,293 | 1,321 | 1,293 | 1,308 | 24,700 |
| 2010/07/09 | 1,306 | 1,312 | 1,280 | 1,293 | 25,200 |
| 2010/07/08 | 1,299 | 1,309 | 1,269 | 1,293 | 63,600 |
| 2010/07/07 | 1,300 | 1,300 | 1,270 | 1,280 | 40,600 |
| 2010/07/06 | 1,281 | 1,300 | 1,239 | 1,300 | 22,700 |
| 2010/07/05 | 1,297 | 1,307 | 1,275 | 1,285 | 34,200 |
| 2010/07/02 | 1,250 | 1,318 | 1,232 | 1,297 | 62,500 |
| 2010/07/01 | 1,272 | 1,295 | 1,233 | 1,249 | 135,400 |
| 2010/06/30 | 1,300 | 1,321 | 1,282 | 1,298 | 81,900 |
| 2010/06/29 | 1,360 | 1,385 | 1,321 | 1,339 | 26,700 |
| 2010/06/28 | 1,394 | 1,395 | 1,355 | 1,370 | 36,200 |
| 2010/06/25 | 1,379 | 1,410 | 1,362 | 1,379 | 98,700 |
| 2010/06/24 | 1,360 | 1,441 | 1,350 | 1,409 | 91,900 |
| 2010/06/23 | 1,312 | 1,359 | 1,309 | 1,352 | 65,300 |
| 2010/06/22 | 1,359 | 1,359 | 1,315 | 1,331 | 95,400 |
| 2010/06/21 | 1,353 | 1,378 | 1,332 | 1,359 | 63,800 |
| 2010/06/18 | 1,378 | 1,378 | 1,338 | 1,352 | 58,200 |
| 2010/06/17 | 1,393 | 1,393 | 1,349 | 1,381 | 33,800 |
| 2010/06/16 | 1,376 | 1,397 | 1,352 | 1,392 | 59,500 |
| 2010/06/15 | 1,378 | 1,379 | 1,361 | 1,361 | 34,700 |
| 2010/06/14 | 1,364 | 1,403 | 1,353 | 1,393 | 39,700 |
| 2010/06/11 | 1,371 | 1,372 | 1,338 | 1,344 | 53,500 |
| 2010/06/10 | 1,385 | 1,385 | 1,324 | 1,341 | 51,900 |
| 2010/06/09 | 1,354 | 1,384 | 1,331 | 1,372 | 71,400 |
| 2010/06/08 | 1,343 | 1,374 | 1,342 | 1,366 | 43,900 |
| 2010/06/07 | 1,354 | 1,371 | 1,343 | 1,367 | 36,500 |
| 2010/06/04 | 1,424 | 1,436 | 1,388 | 1,404 | 44,200 |
| 2010/06/03 | 1,350 | 1,423 | 1,350 | 1,408 | 94,700 |
| 2010/06/02 | 1,290 | 1,347 | 1,290 | 1,331 | 51,100 |
| 2010/06/01 | 1,313 | 1,322 | 1,287 | 1,303 | 35,000 |
| 2010/05/31 | 1,297 | 1,320 | 1,288 | 1,307 | 28,900 |
| 2010/05/28 | 1,320 | 1,322 | 1,286 | 1,299 | 53,800 |
| 2010/05/27 | 1,301 | 1,303 | 1,251 | 1,301 | 136,100 |
| 2010/05/26 | 1,280 | 1,326 | 1,235 | 1,319 | 169,800 |
| 2010/05/25 | 1,314 | 1,314 | 1,285 | 1,303 | 68,600 |
| 2010/05/24 | 1,333 | 1,346 | 1,321 | 1,337 | 48,300 |
| 2010/05/21 | 1,349 | 1,358 | 1,337 | 1,347 | 137,600 |
| 2010/05/20 | 1,387 | 1,450 | 1,371 | 1,379 | 68,200 |
| 2010/05/19 | 1,391 | 1,391 | 1,366 | 1,387 | 79,700 |
| 2010/05/18 | 1,392 | 1,404 | 1,356 | 1,361 | 56,200 |
| 2010/05/17 | 1,375 | 1,410 | 1,365 | 1,403 | 114,800 |
| 2010/05/14 | 1,380 | 1,417 | 1,379 | 1,389 | 81,200 |
| 2010/05/13 | 1,399 | 1,430 | 1,350 | 1,405 | 102,600 |
| 2010/05/12 | 1,392 | 1,410 | 1,355 | 1,397 | 122,500 |
| 2010/05/11 | 1,403 | 1,435 | 1,387 | 1,401 | 74,700 |
| 2010/05/10 | 1,391 | 1,438 | 1,369 | 1,389 | 122,000 |
| 2010/05/07 | 1,404 | 1,415 | 1,378 | 1,396 | 85,500 |
| 2010/05/06 | 1,426 | 1,441 | 1,382 | 1,434 | 117,600 |
| 2010/04/30 | 1,500 | 1,502 | 1,464 | 1,470 | 116,500 |
| 2010/04/28 | 1,465 | 1,521 | 1,462 | 1,491 | 395,100 |
| 2010/04/27 | 1,470 | 1,498 | 1,463 | 1,489 | 125,400 |
| 2010/04/26 | 1,492 | 1,500 | 1,456 | 1,470 | 93,400 |
| 2010/04/23 | 1,477 | 1,497 | 1,477 | 1,490 | 49,500 |
| 2010/04/22 | 1,479 | 1,484 | 1,466 | 1,476 | 69,500 |
| 2010/04/21 | 1,469 | 1,496 | 1,468 | 1,478 | 108,600 |
| 2010/04/20 | 1,433 | 1,490 | 1,433 | 1,439 | 56,600 |
| 2010/04/19 | 1,444 | 1,447 | 1,420 | 1,433 | 57,300 |
| 2010/04/16 | 1,459 | 1,464 | 1,436 | 1,447 | 45,300 |
| 2010/04/15 | 1,468 | 1,482 | 1,450 | 1,472 | 95,700 |
| 2010/04/14 | 1,447 | 1,464 | 1,435 | 1,450 | 100,500 |
| 2010/04/13 | 1,434 | 1,439 | 1,404 | 1,433 | 114,400 |
| 2010/04/12 | 1,425 | 1,463 | 1,425 | 1,444 | 70,400 |
| 2010/04/09 | 1,390 | 1,439 | 1,390 | 1,425 | 88,200 |
| 2010/04/08 | 1,357 | 1,418 | 1,357 | 1,399 | 77,100 |
| 2010/04/07 | 1,364 | 1,411 | 1,353 | 1,387 | 107,900 |
| 2010/04/06 | 1,348 | 1,351 | 1,329 | 1,334 | 25,200 |
| 2010/04/05 | 1,337 | 1,359 | 1,320 | 1,333 | 40,400 |
| 2010/04/02 | 1,332 | 1,333 | 1,287 | 1,323 | 48,700 |
| 2010/04/01 | 1,292 | 1,311 | 1,273 | 1,302 | 56,200 |
| 2010/03/31 | 1,289 | 1,300 | 1,271 | 1,279 | 80,700 |
| 2010/03/30 | 1,288 | 1,294 | 1,257 | 1,277 | 91,500 |
| 2010/03/29 | 1,277 | 1,290 | 1,258 | 1,276 | 74,300 |
| 2010/03/26 | 1,280 | 1,282 | 1,263 | 1,277 | 66,300 |
| 2010/03/25 | 1,284 | 1,295 | 1,262 | 1,288 | 75,700 |
| 2010/03/24 | 1,300 | 1,300 | 1,270 | 1,282 | 49,600 |
| 2010/03/23 | 1,289 | 1,298 | 1,271 | 1,284 | 30,300 |
| 2010/03/19 | 1,258 | 1,286 | 1,258 | 1,283 | 41,700 |
| 2010/03/18 | 1,260 | 1,280 | 1,256 | 1,265 | 21,900 |
| 2010/03/17 | 1,270 | 1,274 | 1,248 | 1,271 | 27,600 |
| 2010/03/16 | 1,273 | 1,276 | 1,263 | 1,267 | 11,700 |
| 2010/03/15 | 1,260 | 1,290 | 1,260 | 1,272 | 20,500 |
| 2010/03/12 | 1,250 | 1,255 | 1,238 | 1,252 | 22,900 |
| 2010/03/11 | 1,230 | 1,250 | 1,230 | 1,249 | 17,300 |
| 2010/03/10 | 1,242 | 1,249 | 1,224 | 1,233 | 17,500 |
| 2010/03/09 | 1,231 | 1,248 | 1,231 | 1,241 | 6,400 |
| 2010/03/08 | 1,245 | 1,245 | 1,235 | 1,242 | 23,100 |
| 2010/03/05 | 1,203 | 1,223 | 1,200 | 1,222 | 16,300 |
| 2010/03/04 | 1,190 | 1,197 | 1,183 | 1,188 | 21,200 |
| 2010/03/03 | 1,172 | 1,194 | 1,172 | 1,192 | 12,700 |
| 2010/03/02 | 1,183 | 1,198 | 1,159 | 1,180 | 33,500 |
| 2010/03/01 | 1,141 | 1,178 | 1,141 | 1,178 | 26,900 |
| 2010/02/26 | 1,141 | 1,148 | 1,121 | 1,135 | 19,200 |
| 2010/02/25 | 1,184 | 1,184 | 1,120 | 1,139 | 55,400 |
| 2010/02/24 | 1,187 | 1,193 | 1,159 | 1,183 | 35,900 |
| 2010/02/23 | 1,239 | 1,239 | 1,190 | 1,213 | 38,700 |
| 2010/02/22 | 1,232 | 1,251 | 1,202 | 1,239 | 29,500 |
| 2010/02/19 | 1,213 | 1,229 | 1,194 | 1,202 | 25,100 |
| 2010/02/18 | 1,205 | 1,225 | 1,200 | 1,213 | 18,000 |
| 2010/02/17 | 1,207 | 1,228 | 1,181 | 1,217 | 18,600 |
| 2010/02/16 | 1,213 | 1,219 | 1,206 | 1,207 | 12,500 |
| 2010/02/15 | 1,186 | 1,203 | 1,179 | 1,190 | 23,100 |
| 2010/02/12 | 1,191 | 1,198 | 1,172 | 1,192 | 16,100 |
| 2010/02/10 | 1,225 | 1,225 | 1,193 | 1,193 | 17,300 |
| 2010/02/09 | 1,184 | 1,227 | 1,180 | 1,225 | 34,500 |
| 2010/02/08 | 1,250 | 1,280 | 1,183 | 1,183 | 69,300 |
| 2010/02/05 | 1,120 | 1,161 | 1,118 | 1,160 | 52,700 |
| 2010/02/04 | 1,118 | 1,151 | 1,115 | 1,125 | 39,200 |
| 2010/02/03 | 1,121 | 1,149 | 1,106 | 1,106 | 28,400 |
| 2010/02/02 | 1,107 | 1,115 | 1,104 | 1,108 | 24,100 |
| 2010/02/01 | 1,130 | 1,134 | 1,103 | 1,115 | 30,300 |
| 2010/01/29 | 1,179 | 1,179 | 1,147 | 1,152 | 16,700 |
| 2010/01/28 | 1,185 | 1,195 | 1,182 | 1,189 | 15,500 |
| 2010/01/27 | 1,224 | 1,224 | 1,195 | 1,195 | 25,300 |
| 2010/01/26 | 1,256 | 1,261 | 1,209 | 1,216 | 21,100 |
| 2010/01/25 | 1,252 | 1,252 | 1,229 | 1,244 | 12,900 |
| 2010/01/22 | 1,253 | 1,253 | 1,223 | 1,231 | 28,800 |
| 2010/01/21 | 1,221 | 1,268 | 1,219 | 1,253 | 25,600 |
| 2010/01/20 | 1,260 | 1,269 | 1,232 | 1,233 | 22,800 |
| 2010/01/19 | 1,255 | 1,263 | 1,245 | 1,259 | 9,900 |
| 2010/01/18 | 1,275 | 1,277 | 1,255 | 1,255 | 17,800 |
| 2010/01/15 | 1,267 | 1,281 | 1,230 | 1,273 | 11,300 |
| 2010/01/14 | 1,275 | 1,279 | 1,264 | 1,267 | 13,400 |
| 2010/01/13 | 1,277 | 1,286 | 1,259 | 1,263 | 23,600 |
| 2010/01/12 | 1,281 | 1,286 | 1,274 | 1,277 | 21,700 |
| 2010/01/08 | 1,255 | 1,276 | 1,255 | 1,269 | 23,300 |
| 2010/01/07 | 1,271 | 1,271 | 1,232 | 1,237 | 12,600 |
| 2010/01/06 | 1,265 | 1,270 | 1,230 | 1,252 | 16,700 |
| 2010/01/05 | 1,290 | 1,290 | 1,239 | 1,242 | 16,400 |
| 2010/01/04 | 1,237 | 1,281 | 1,231 | 1,261 | 25,100 |