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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,921 | 1,926 | 1,895 | 1,923 | 60,600 |
| 2013/12/27 | 1,900 | 1,922 | 1,872 | 1,921 | 28,400 |
| 2013/12/26 | 1,873 | 1,892 | 1,836 | 1,886 | 40,100 |
| 2013/12/25 | 1,845 | 1,870 | 1,831 | 1,866 | 83,900 |
| 2013/12/24 | 1,849 | 1,863 | 1,836 | 1,844 | 41,800 |
| 2013/12/20 | 1,857 | 1,862 | 1,830 | 1,841 | 68,400 |
| 2013/12/19 | 1,878 | 1,878 | 1,780 | 1,857 | 101,900 |
| 2013/12/18 | 1,823 | 1,872 | 1,819 | 1,868 | 70,400 |
| 2013/12/17 | 1,804 | 1,826 | 1,803 | 1,823 | 44,600 |
| 2013/12/16 | 1,807 | 1,809 | 1,780 | 1,793 | 33,900 |
| 2013/12/13 | 1,780 | 1,815 | 1,770 | 1,802 | 73,000 |
| 2013/12/12 | 1,802 | 1,808 | 1,775 | 1,785 | 72,700 |
| 2013/12/11 | 1,826 | 1,833 | 1,802 | 1,815 | 72,200 |
| 2013/12/10 | 1,860 | 1,860 | 1,842 | 1,849 | 41,300 |
| 2013/12/09 | 1,850 | 1,870 | 1,845 | 1,856 | 19,600 |
| 2013/12/06 | 1,811 | 1,827 | 1,806 | 1,818 | 34,700 |
| 2013/12/05 | 1,849 | 1,860 | 1,810 | 1,810 | 44,100 |
| 2013/12/04 | 1,866 | 1,885 | 1,852 | 1,863 | 83,600 |
| 2013/12/03 | 1,880 | 1,882 | 1,864 | 1,866 | 73,600 |
| 2013/12/02 | 1,852 | 1,885 | 1,852 | 1,884 | 66,900 |
| 2013/11/29 | 1,863 | 1,866 | 1,842 | 1,849 | 24,800 |
| 2013/11/28 | 1,852 | 1,872 | 1,849 | 1,854 | 40,500 |
| 2013/11/27 | 1,869 | 1,884 | 1,852 | 1,854 | 40,300 |
| 2013/11/26 | 1,891 | 1,901 | 1,871 | 1,876 | 56,000 |
| 2013/11/25 | 1,922 | 1,945 | 1,914 | 1,926 | 25,800 |
| 2013/11/22 | 1,927 | 1,945 | 1,911 | 1,915 | 54,100 |
| 2013/11/21 | 1,911 | 1,938 | 1,896 | 1,927 | 55,800 |
| 2013/11/20 | 1,875 | 1,926 | 1,875 | 1,911 | 111,100 |
| 2013/11/19 | 1,889 | 1,905 | 1,865 | 1,868 | 52,400 |
| 2013/11/18 | 1,925 | 1,933 | 1,883 | 1,889 | 72,700 |
| 2013/11/15 | 1,951 | 1,959 | 1,922 | 1,927 | 57,300 |
| 2013/11/14 | 1,929 | 1,965 | 1,925 | 1,951 | 66,500 |
| 2013/11/13 | 1,936 | 1,979 | 1,892 | 1,897 | 105,600 |
| 2013/11/12 | 1,864 | 1,944 | 1,863 | 1,930 | 53,900 |
| 2013/11/11 | 1,814 | 1,915 | 1,814 | 1,855 | 133,300 |
| 2013/11/08 | 1,923 | 1,971 | 1,890 | 1,893 | 90,500 |
| 2013/11/07 | 1,895 | 1,961 | 1,895 | 1,921 | 80,700 |
| 2013/11/06 | 1,942 | 1,957 | 1,925 | 1,951 | 24,300 |
| 2013/11/05 | 1,968 | 1,968 | 1,898 | 1,942 | 58,500 |
| 2013/11/01 | 1,947 | 1,959 | 1,924 | 1,949 | 52,200 |
| 2013/10/31 | 1,928 | 1,943 | 1,911 | 1,935 | 21,700 |
| 2013/10/30 | 1,916 | 1,940 | 1,913 | 1,928 | 12,800 |
| 2013/10/29 | 1,938 | 1,938 | 1,893 | 1,901 | 16,300 |
| 2013/10/28 | 1,872 | 1,957 | 1,872 | 1,943 | 40,300 |
| 2013/10/25 | 1,917 | 1,920 | 1,847 | 1,852 | 19,000 |
| 2013/10/24 | 1,899 | 1,928 | 1,889 | 1,916 | 12,500 |
| 2013/10/23 | 1,968 | 1,969 | 1,904 | 1,904 | 19,600 |
| 2013/10/22 | 1,953 | 1,965 | 1,949 | 1,955 | 10,100 |
| 2013/10/21 | 1,951 | 1,970 | 1,943 | 1,949 | 10,000 |
| 2013/10/18 | 1,943 | 1,944 | 1,917 | 1,939 | 16,900 |
| 2013/10/17 | 1,951 | 1,956 | 1,925 | 1,937 | 29,800 |
| 2013/10/16 | 1,948 | 1,958 | 1,934 | 1,951 | 11,600 |
| 2013/10/15 | 1,942 | 1,962 | 1,937 | 1,939 | 17,600 |
| 2013/10/11 | 1,941 | 1,958 | 1,925 | 1,940 | 24,600 |
| 2013/10/10 | 1,912 | 1,926 | 1,905 | 1,924 | 15,200 |
| 2013/10/09 | 1,856 | 1,918 | 1,837 | 1,907 | 44,500 |
| 2013/10/08 | 1,877 | 1,886 | 1,865 | 1,876 | 24,400 |
| 2013/10/07 | 1,894 | 1,895 | 1,861 | 1,879 | 27,200 |
| 2013/10/04 | 1,930 | 1,942 | 1,908 | 1,910 | 24,000 |
| 2013/10/03 | 1,950 | 2,007 | 1,950 | 1,956 | 23,000 |
| 2013/10/02 | 1,987 | 2,002 | 1,955 | 1,974 | 36,100 |
| 2013/10/01 | 1,961 | 1,986 | 1,960 | 1,975 | 34,200 |
| 2013/09/30 | 1,973 | 1,981 | 1,946 | 1,949 | 38,800 |
| 2013/09/27 | 2,015 | 2,024 | 1,999 | 2,003 | 37,700 |
| 2013/09/26 | 1,993 | 2,006 | 1,981 | 2,006 | 29,400 |
| 2013/09/25 | 2,000 | 2,010 | 1,971 | 1,993 | 82,500 |
| 2013/09/24 | 1,992 | 2,022 | 1,992 | 2,012 | 43,900 |
| 2013/09/20 | 2,015 | 2,021 | 2,013 | 2,014 | 33,100 |
| 2013/09/19 | 1,962 | 2,012 | 1,959 | 2,012 | 51,500 |
| 2013/09/18 | 1,978 | 1,994 | 1,957 | 1,962 | 35,400 |
| 2013/09/17 | 1,994 | 1,995 | 1,973 | 1,983 | 24,900 |
| 2013/09/13 | 1,975 | 2,040 | 1,974 | 1,994 | 94,300 |
| 2013/09/12 | 1,986 | 1,987 | 1,945 | 1,965 | 39,500 |
| 2013/09/11 | 1,995 | 2,000 | 1,975 | 1,987 | 57,600 |
| 2013/09/10 | 1,996 | 1,996 | 1,969 | 1,990 | 48,900 |
| 2013/09/09 | 2,010 | 2,010 | 1,987 | 1,996 | 49,300 |
| 2013/09/06 | 1,980 | 1,980 | 1,940 | 1,955 | 41,200 |
| 2013/09/05 | 1,988 | 1,988 | 1,964 | 1,973 | 31,800 |
| 2013/09/04 | 1,953 | 1,969 | 1,931 | 1,964 | 36,700 |
| 2013/09/03 | 1,948 | 1,983 | 1,948 | 1,977 | 63,500 |
| 2013/09/02 | 1,925 | 1,982 | 1,925 | 1,948 | 59,500 |
| 2013/08/30 | 1,911 | 1,931 | 1,888 | 1,900 | 50,200 |
| 2013/08/29 | 1,909 | 1,926 | 1,893 | 1,901 | 45,500 |
| 2013/08/28 | 1,925 | 1,938 | 1,905 | 1,908 | 76,300 |
| 2013/08/27 | 1,975 | 1,985 | 1,941 | 1,955 | 50,800 |
| 2013/08/26 | 1,984 | 1,988 | 1,960 | 1,975 | 52,300 |
| 2013/08/23 | 1,977 | 2,010 | 1,935 | 1,984 | 134,900 |
| 2013/08/22 | 1,870 | 1,927 | 1,863 | 1,909 | 130,500 |
| 2013/08/21 | 1,832 | 1,875 | 1,832 | 1,866 | 101,600 |
| 2013/08/20 | 1,864 | 1,885 | 1,824 | 1,831 | 89,000 |
| 2013/08/19 | 1,856 | 1,870 | 1,837 | 1,863 | 63,500 |
| 2013/08/16 | 1,826 | 1,855 | 1,818 | 1,841 | 68,900 |
| 2013/08/15 | 1,810 | 1,850 | 1,810 | 1,826 | 28,200 |
| 2013/08/14 | 1,821 | 1,860 | 1,807 | 1,850 | 65,000 |
| 2013/08/13 | 1,790 | 1,833 | 1,788 | 1,816 | 30,500 |
| 2013/08/12 | 1,773 | 1,808 | 1,742 | 1,779 | 29,400 |
| 2013/08/09 | 1,808 | 1,820 | 1,785 | 1,785 | 48,900 |
| 2013/08/08 | 1,796 | 1,873 | 1,796 | 1,836 | 147,200 |
| 2013/08/07 | 1,845 | 1,879 | 1,829 | 1,830 | 88,800 |
| 2013/08/06 | 1,789 | 1,880 | 1,771 | 1,878 | 233,600 |
| 2013/08/05 | 1,722 | 1,779 | 1,713 | 1,770 | 98,700 |
| 2013/08/02 | 1,747 | 1,770 | 1,715 | 1,759 | 83,200 |
| 2013/08/01 | 1,710 | 1,735 | 1,675 | 1,728 | 104,000 |
| 2013/07/31 | 1,694 | 1,747 | 1,680 | 1,701 | 59,800 |
| 2013/07/30 | 1,645 | 1,736 | 1,640 | 1,695 | 72,300 |
| 2013/07/29 | 1,678 | 1,685 | 1,623 | 1,646 | 74,500 |
| 2013/07/26 | 1,730 | 1,751 | 1,710 | 1,715 | 68,400 |
| 2013/07/25 | 1,809 | 1,816 | 1,747 | 1,750 | 109,100 |
| 2013/07/24 | 1,756 | 1,812 | 1,756 | 1,803 | 75,100 |
| 2013/07/23 | 1,735 | 1,791 | 1,735 | 1,756 | 88,200 |
| 2013/07/22 | 1,680 | 1,741 | 1,680 | 1,734 | 113,900 |
| 2013/07/19 | 1,616 | 1,687 | 1,614 | 1,675 | 212,700 |
| 2013/07/18 | 1,588 | 1,600 | 1,583 | 1,595 | 97,300 |
| 2013/07/17 | 1,580 | 1,609 | 1,578 | 1,600 | 73,100 |
| 2013/07/16 | 1,613 | 1,625 | 1,575 | 1,585 | 103,800 |
| 2013/07/12 | 1,620 | 1,638 | 1,604 | 1,605 | 69,300 |
| 2013/07/11 | 1,663 | 1,663 | 1,613 | 1,625 | 45,600 |
| 2013/07/10 | 1,689 | 1,697 | 1,665 | 1,671 | 33,400 |
| 2013/07/09 | 1,685 | 1,697 | 1,670 | 1,673 | 29,900 |
| 2013/07/08 | 1,713 | 1,720 | 1,660 | 1,660 | 21,200 |
| 2013/07/05 | 1,679 | 1,698 | 1,676 | 1,697 | 39,800 |
| 2013/07/04 | 1,708 | 1,708 | 1,653 | 1,664 | 48,200 |
| 2013/07/03 | 1,719 | 1,732 | 1,692 | 1,715 | 42,400 |
| 2013/07/02 | 1,685 | 1,719 | 1,654 | 1,719 | 37,500 |
| 2013/07/01 | 1,654 | 1,669 | 1,621 | 1,665 | 33,700 |
| 2013/06/28 | 1,630 | 1,658 | 1,598 | 1,650 | 80,200 |
| 2013/06/27 | 1,598 | 1,612 | 1,566 | 1,612 | 62,100 |
| 2013/06/26 | 1,632 | 1,640 | 1,582 | 1,583 | 38,700 |
| 2013/06/25 | 1,606 | 1,645 | 1,580 | 1,626 | 50,200 |
| 2013/06/24 | 1,667 | 1,667 | 1,599 | 1,622 | 54,900 |
| 2013/06/21 | 1,590 | 1,673 | 1,590 | 1,665 | 53,900 |
| 2013/06/20 | 1,694 | 1,702 | 1,639 | 1,643 | 55,300 |
| 2013/06/19 | 1,665 | 1,712 | 1,647 | 1,694 | 75,900 |
| 2013/06/18 | 1,655 | 1,665 | 1,602 | 1,605 | 40,000 |
| 2013/06/17 | 1,600 | 1,685 | 1,585 | 1,655 | 55,000 |
| 2013/06/14 | 1,657 | 1,660 | 1,580 | 1,596 | 110,500 |
| 2013/06/13 | 1,637 | 1,643 | 1,594 | 1,600 | 106,200 |
| 2013/06/12 | 1,656 | 1,671 | 1,630 | 1,661 | 65,600 |
| 2013/06/11 | 1,727 | 1,765 | 1,704 | 1,712 | 92,700 |
| 2013/06/10 | 1,646 | 1,790 | 1,642 | 1,754 | 127,400 |
| 2013/06/07 | 1,602 | 1,656 | 1,586 | 1,607 | 151,900 |
| 2013/06/06 | 1,658 | 1,682 | 1,624 | 1,633 | 126,500 |
| 2013/06/05 | 1,710 | 1,762 | 1,701 | 1,711 | 69,100 |
| 2013/06/04 | 1,673 | 1,739 | 1,636 | 1,729 | 143,800 |
| 2013/06/03 | 1,707 | 1,758 | 1,673 | 1,686 | 136,300 |
| 2013/05/31 | 1,709 | 1,742 | 1,701 | 1,730 | 82,000 |
| 2013/05/30 | 1,716 | 1,739 | 1,688 | 1,707 | 77,200 |
| 2013/05/29 | 1,760 | 1,788 | 1,736 | 1,756 | 52,000 |
| 2013/05/28 | 1,690 | 1,769 | 1,688 | 1,734 | 72,700 |
| 2013/05/27 | 1,711 | 1,763 | 1,690 | 1,721 | 126,900 |
| 2013/05/24 | 1,738 | 1,789 | 1,711 | 1,766 | 118,200 |
| 2013/05/23 | 1,800 | 1,838 | 1,738 | 1,738 | 124,500 |
| 2013/05/22 | 1,811 | 1,846 | 1,789 | 1,802 | 136,800 |
| 2013/05/21 | 1,840 | 1,856 | 1,823 | 1,842 | 60,100 |
| 2013/05/20 | 1,786 | 1,873 | 1,786 | 1,844 | 127,400 |
| 2013/05/17 | 1,785 | 1,789 | 1,742 | 1,770 | 286,900 |
| 2013/05/16 | 1,836 | 1,850 | 1,733 | 1,800 | 80,300 |
| 2013/05/15 | 1,850 | 1,902 | 1,822 | 1,830 | 144,100 |
| 2013/05/14 | 1,805 | 1,874 | 1,788 | 1,838 | 200,800 |
| 2013/05/13 | 1,698 | 1,809 | 1,695 | 1,791 | 195,500 |
| 2013/05/10 | 1,660 | 1,700 | 1,625 | 1,683 | 256,100 |
| 2013/05/09 | 1,714 | 1,714 | 1,661 | 1,700 | 42,600 |
| 2013/05/08 | 1,692 | 1,725 | 1,684 | 1,686 | 47,800 |
| 2013/05/07 | 1,650 | 1,700 | 1,650 | 1,687 | 54,000 |
| 2013/05/02 | 1,617 | 1,634 | 1,607 | 1,628 | 32,700 |
| 2013/05/01 | 1,625 | 1,625 | 1,601 | 1,616 | 27,700 |
| 2013/04/30 | 1,658 | 1,680 | 1,623 | 1,625 | 38,400 |
| 2013/04/26 | 1,694 | 1,694 | 1,638 | 1,643 | 47,600 |
| 2013/04/25 | 1,671 | 1,691 | 1,666 | 1,691 | 42,200 |
| 2013/04/24 | 1,681 | 1,684 | 1,650 | 1,674 | 68,400 |
| 2013/04/23 | 1,690 | 1,690 | 1,647 | 1,650 | 41,000 |
| 2013/04/22 | 1,674 | 1,694 | 1,661 | 1,690 | 79,400 |
| 2013/04/19 | 1,601 | 1,641 | 1,585 | 1,634 | 49,700 |
| 2013/04/18 | 1,632 | 1,635 | 1,591 | 1,601 | 74,900 |
| 2013/04/17 | 1,610 | 1,642 | 1,601 | 1,631 | 65,100 |
| 2013/04/16 | 1,579 | 1,608 | 1,569 | 1,592 | 89,300 |
| 2013/04/15 | 1,663 | 1,663 | 1,603 | 1,619 | 81,100 |
| 2013/04/12 | 1,620 | 1,687 | 1,583 | 1,669 | 184,000 |
| 2013/04/11 | 1,644 | 1,653 | 1,588 | 1,600 | 99,600 |
| 2013/04/10 | 1,628 | 1,644 | 1,605 | 1,618 | 49,300 |
| 2013/04/09 | 1,700 | 1,709 | 1,618 | 1,625 | 77,200 |
| 2013/04/08 | 1,670 | 1,705 | 1,644 | 1,687 | 122,200 |
| 2013/04/05 | 1,639 | 1,661 | 1,585 | 1,602 | 98,100 |
| 2013/04/04 | 1,510 | 1,578 | 1,497 | 1,576 | 71,200 |
| 2013/04/03 | 1,481 | 1,558 | 1,481 | 1,543 | 69,300 |
| 2013/04/02 | 1,455 | 1,514 | 1,451 | 1,472 | 96,800 |
| 2013/04/01 | 1,620 | 1,629 | 1,521 | 1,525 | 64,700 |
| 2013/03/29 | 1,663 | 1,664 | 1,609 | 1,619 | 47,200 |
| 2013/03/28 | 1,673 | 1,693 | 1,657 | 1,664 | 51,400 |
| 2013/03/27 | 1,624 | 1,710 | 1,624 | 1,673 | 133,900 |
| 2013/03/26 | 1,629 | 1,658 | 1,609 | 1,640 | 67,700 |
| 2013/03/25 | 1,630 | 1,670 | 1,598 | 1,641 | 95,800 |
| 2013/03/22 | 1,679 | 1,679 | 1,630 | 1,632 | 80,400 |
| 2013/03/21 | 1,661 | 1,727 | 1,658 | 1,686 | 140,800 |
| 2013/03/19 | 1,563 | 1,700 | 1,555 | 1,628 | 124,100 |
| 2013/03/18 | 1,575 | 1,600 | 1,536 | 1,542 | 93,800 |
| 2013/03/15 | 1,545 | 1,601 | 1,545 | 1,601 | 110,900 |
| 2013/03/14 | 1,537 | 1,551 | 1,512 | 1,533 | 88,100 |
| 2013/03/13 | 1,516 | 1,555 | 1,516 | 1,549 | 55,200 |
| 2013/03/12 | 1,562 | 1,569 | 1,531 | 1,531 | 84,600 |
| 2013/03/11 | 1,568 | 1,577 | 1,547 | 1,561 | 64,700 |
| 2013/03/08 | 1,544 | 1,565 | 1,533 | 1,546 | 100,400 |
| 2013/03/07 | 1,540 | 1,554 | 1,520 | 1,536 | 66,300 |
| 2013/03/06 | 1,514 | 1,539 | 1,514 | 1,537 | 54,200 |
| 2013/03/05 | 1,513 | 1,530 | 1,488 | 1,496 | 44,300 |
| 2013/03/04 | 1,475 | 1,544 | 1,472 | 1,511 | 128,400 |
| 2013/03/01 | 1,462 | 1,465 | 1,438 | 1,460 | 55,900 |
| 2013/02/28 | 1,440 | 1,472 | 1,440 | 1,461 | 60,300 |
| 2013/02/27 | 1,447 | 1,448 | 1,416 | 1,422 | 123,000 |
| 2013/02/26 | 1,455 | 1,455 | 1,430 | 1,449 | 53,400 |
| 2013/02/25 | 1,480 | 1,498 | 1,462 | 1,467 | 62,900 |
| 2013/02/22 | 1,436 | 1,468 | 1,416 | 1,462 | 54,500 |
| 2013/02/21 | 1,472 | 1,489 | 1,447 | 1,458 | 79,700 |
| 2013/02/20 | 1,461 | 1,530 | 1,458 | 1,472 | 70,800 |
| 2013/02/19 | 1,469 | 1,469 | 1,435 | 1,447 | 41,600 |
| 2013/02/18 | 1,456 | 1,478 | 1,441 | 1,452 | 31,500 |
| 2013/02/15 | 1,441 | 1,450 | 1,404 | 1,428 | 81,700 |
| 2013/02/14 | 1,466 | 1,468 | 1,395 | 1,431 | 92,900 |
| 2013/02/13 | 1,498 | 1,521 | 1,450 | 1,457 | 100,500 |
| 2013/02/12 | 1,534 | 1,550 | 1,497 | 1,498 | 73,800 |
| 2013/02/08 | 1,554 | 1,558 | 1,498 | 1,508 | 157,000 |
| 2013/02/07 | 1,530 | 1,600 | 1,525 | 1,555 | 119,000 |
| 2013/02/06 | 1,500 | 1,606 | 1,494 | 1,561 | 303,900 |
| 2013/02/05 | 1,410 | 1,480 | 1,391 | 1,403 | 98,800 |
| 2013/02/04 | 1,363 | 1,425 | 1,363 | 1,419 | 101,200 |
| 2013/02/01 | 1,319 | 1,359 | 1,316 | 1,333 | 96,300 |
| 2013/01/31 | 1,320 | 1,341 | 1,297 | 1,314 | 68,300 |
| 2013/01/30 | 1,314 | 1,332 | 1,308 | 1,322 | 71,800 |
| 2013/01/29 | 1,282 | 1,309 | 1,279 | 1,305 | 60,400 |
| 2013/01/28 | 1,319 | 1,320 | 1,283 | 1,285 | 63,300 |
| 2013/01/25 | 1,299 | 1,306 | 1,291 | 1,303 | 71,600 |
| 2013/01/24 | 1,272 | 1,304 | 1,263 | 1,279 | 78,900 |
| 2013/01/23 | 1,278 | 1,292 | 1,273 | 1,275 | 95,600 |
| 2013/01/22 | 1,319 | 1,319 | 1,282 | 1,289 | 98,900 |
| 2013/01/21 | 1,330 | 1,332 | 1,302 | 1,319 | 33,200 |
| 2013/01/18 | 1,319 | 1,322 | 1,304 | 1,316 | 54,700 |
| 2013/01/17 | 1,277 | 1,300 | 1,274 | 1,293 | 96,800 |
| 2013/01/16 | 1,282 | 1,287 | 1,271 | 1,277 | 86,300 |
| 2013/01/15 | 1,295 | 1,303 | 1,273 | 1,286 | 121,800 |
| 2013/01/11 | 1,305 | 1,311 | 1,274 | 1,287 | 81,800 |
| 2013/01/10 | 1,270 | 1,296 | 1,270 | 1,283 | 89,800 |
| 2013/01/09 | 1,261 | 1,296 | 1,259 | 1,270 | 130,300 |
| 2013/01/08 | 1,308 | 1,309 | 1,278 | 1,283 | 95,500 |
| 2013/01/07 | 1,355 | 1,378 | 1,318 | 1,324 | 81,400 |
| 2013/01/04 | 1,310 | 1,341 | 1,308 | 1,341 | 130,000 |