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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,376 | 1,397 | 1,364 | 1,383 | 41,500 |
| 2018/12/27 | 1,319 | 1,378 | 1,318 | 1,376 | 54,700 |
| 2018/12/26 | 1,255 | 1,287 | 1,252 | 1,282 | 57,000 |
| 2018/12/25 | 1,275 | 1,275 | 1,227 | 1,230 | 89,400 |
| 2018/12/21 | 1,377 | 1,377 | 1,313 | 1,317 | 111,100 |
| 2018/12/20 | 1,406 | 1,412 | 1,364 | 1,370 | 84,800 |
| 2018/12/19 | 1,410 | 1,423 | 1,399 | 1,405 | 48,500 |
| 2018/12/18 | 1,409 | 1,433 | 1,392 | 1,417 | 60,900 |
| 2018/12/17 | 1,442 | 1,444 | 1,420 | 1,425 | 60,700 |
| 2018/12/14 | 1,451 | 1,456 | 1,438 | 1,442 | 67,200 |
| 2018/12/13 | 1,430 | 1,457 | 1,427 | 1,451 | 47,400 |
| 2018/12/12 | 1,394 | 1,446 | 1,394 | 1,422 | 59,600 |
| 2018/12/11 | 1,419 | 1,420 | 1,391 | 1,392 | 85,900 |
| 2018/12/10 | 1,433 | 1,440 | 1,419 | 1,419 | 83,800 |
| 2018/12/07 | 1,432 | 1,452 | 1,432 | 1,442 | 71,700 |
| 2018/12/06 | 1,442 | 1,445 | 1,425 | 1,434 | 51,600 |
| 2018/12/05 | 1,465 | 1,468 | 1,442 | 1,445 | 81,900 |
| 2018/12/04 | 1,512 | 1,512 | 1,485 | 1,486 | 49,200 |
| 2018/12/03 | 1,500 | 1,518 | 1,500 | 1,506 | 56,600 |
| 2018/11/30 | 1,495 | 1,508 | 1,489 | 1,494 | 43,300 |
| 2018/11/29 | 1,486 | 1,508 | 1,484 | 1,488 | 43,300 |
| 2018/11/28 | 1,457 | 1,488 | 1,449 | 1,483 | 55,600 |
| 2018/11/27 | 1,427 | 1,462 | 1,427 | 1,450 | 85,400 |
| 2018/11/26 | 1,412 | 1,432 | 1,406 | 1,421 | 64,100 |
| 2018/11/22 | 1,419 | 1,419 | 1,397 | 1,413 | 88,100 |
| 2018/11/21 | 1,419 | 1,432 | 1,400 | 1,421 | 82,500 |
| 2018/11/20 | 1,405 | 1,444 | 1,380 | 1,438 | 133,400 |
| 2018/11/19 | 1,416 | 1,439 | 1,396 | 1,438 | 129,800 |
| 2018/11/16 | 1,411 | 1,424 | 1,403 | 1,419 | 106,100 |
| 2018/11/15 | 1,420 | 1,425 | 1,406 | 1,425 | 147,900 |
| 2018/11/14 | 1,456 | 1,467 | 1,407 | 1,440 | 260,000 |
| 2018/11/13 | 1,577 | 1,596 | 1,538 | 1,566 | 90,100 |
| 2018/11/12 | 1,624 | 1,635 | 1,610 | 1,625 | 28,100 |
| 2018/11/09 | 1,640 | 1,647 | 1,622 | 1,629 | 42,500 |
| 2018/11/08 | 1,635 | 1,653 | 1,620 | 1,638 | 36,700 |
| 2018/11/07 | 1,622 | 1,645 | 1,605 | 1,612 | 43,000 |
| 2018/11/06 | 1,606 | 1,631 | 1,601 | 1,625 | 31,000 |
| 2018/11/05 | 1,600 | 1,625 | 1,600 | 1,604 | 65,300 |
| 2018/11/02 | 1,612 | 1,625 | 1,583 | 1,624 | 75,400 |
| 2018/11/01 | 1,595 | 1,621 | 1,593 | 1,612 | 51,900 |
| 2018/10/31 | 1,567 | 1,601 | 1,567 | 1,593 | 50,700 |
| 2018/10/30 | 1,520 | 1,565 | 1,518 | 1,565 | 129,500 |
| 2018/10/29 | 1,539 | 1,555 | 1,518 | 1,520 | 64,000 |
| 2018/10/26 | 1,556 | 1,557 | 1,513 | 1,535 | 76,500 |
| 2018/10/25 | 1,580 | 1,580 | 1,539 | 1,541 | 77,100 |
| 2018/10/24 | 1,608 | 1,612 | 1,594 | 1,605 | 51,500 |
| 2018/10/23 | 1,609 | 1,609 | 1,585 | 1,588 | 64,900 |
| 2018/10/22 | 1,605 | 1,626 | 1,588 | 1,619 | 54,500 |
| 2018/10/19 | 1,615 | 1,620 | 1,603 | 1,605 | 56,000 |
| 2018/10/18 | 1,620 | 1,639 | 1,615 | 1,628 | 78,300 |
| 2018/10/17 | 1,617 | 1,632 | 1,609 | 1,628 | 64,700 |
| 2018/10/16 | 1,588 | 1,610 | 1,581 | 1,594 | 63,400 |
| 2018/10/15 | 1,618 | 1,628 | 1,587 | 1,590 | 86,400 |
| 2018/10/12 | 1,630 | 1,640 | 1,609 | 1,618 | 120,400 |
| 2018/10/11 | 1,630 | 1,663 | 1,620 | 1,637 | 101,500 |
| 2018/10/10 | 1,655 | 1,701 | 1,655 | 1,688 | 73,300 |
| 2018/10/09 | 1,684 | 1,684 | 1,646 | 1,651 | 70,300 |
| 2018/10/05 | 1,721 | 1,728 | 1,693 | 1,697 | 81,000 |
| 2018/10/04 | 1,748 | 1,761 | 1,723 | 1,739 | 50,800 |
| 2018/10/03 | 1,743 | 1,745 | 1,721 | 1,721 | 70,300 |
| 2018/10/02 | 1,786 | 1,807 | 1,760 | 1,763 | 57,400 |
| 2018/10/01 | 1,750 | 1,766 | 1,730 | 1,747 | 58,000 |
| 2018/09/28 | 1,796 | 1,800 | 1,749 | 1,756 | 128,800 |
| 2018/09/27 | 1,800 | 1,813 | 1,780 | 1,793 | 52,600 |
| 2018/09/26 | 1,791 | 1,805 | 1,769 | 1,800 | 60,600 |
| 2018/09/25 | 1,808 | 1,836 | 1,776 | 1,831 | 91,100 |
| 2018/09/21 | 1,750 | 1,809 | 1,750 | 1,806 | 77,100 |
| 2018/09/20 | 1,725 | 1,747 | 1,711 | 1,739 | 53,900 |
| 2018/09/19 | 1,708 | 1,724 | 1,694 | 1,721 | 97,500 |
| 2018/09/18 | 1,648 | 1,682 | 1,636 | 1,676 | 76,900 |
| 2018/09/14 | 1,657 | 1,693 | 1,650 | 1,651 | 99,600 |
| 2018/09/13 | 1,644 | 1,676 | 1,644 | 1,657 | 40,800 |
| 2018/09/12 | 1,646 | 1,646 | 1,625 | 1,634 | 71,600 |
| 2018/09/11 | 1,661 | 1,661 | 1,630 | 1,646 | 61,100 |
| 2018/09/10 | 1,638 | 1,675 | 1,634 | 1,664 | 64,000 |
| 2018/09/07 | 1,635 | 1,649 | 1,628 | 1,640 | 47,200 |
| 2018/09/06 | 1,619 | 1,657 | 1,614 | 1,642 | 65,500 |
| 2018/09/05 | 1,620 | 1,644 | 1,610 | 1,631 | 61,200 |
| 2018/09/04 | 1,645 | 1,647 | 1,599 | 1,608 | 70,400 |
| 2018/09/03 | 1,669 | 1,669 | 1,627 | 1,637 | 73,800 |
| 2018/08/31 | 1,679 | 1,686 | 1,656 | 1,659 | 44,800 |
| 2018/08/30 | 1,703 | 1,706 | 1,689 | 1,693 | 43,700 |
| 2018/08/29 | 1,663 | 1,704 | 1,656 | 1,702 | 65,400 |
| 2018/08/28 | 1,649 | 1,664 | 1,646 | 1,653 | 42,600 |
| 2018/08/27 | 1,598 | 1,633 | 1,597 | 1,624 | 45,000 |
| 2018/08/24 | 1,599 | 1,600 | 1,576 | 1,586 | 52,400 |
| 2018/08/23 | 1,600 | 1,600 | 1,576 | 1,586 | 67,800 |
| 2018/08/22 | 1,534 | 1,598 | 1,534 | 1,598 | 84,100 |
| 2018/08/21 | 1,566 | 1,577 | 1,555 | 1,574 | 75,800 |
| 2018/08/20 | 1,579 | 1,590 | 1,565 | 1,590 | 71,700 |
| 2018/08/17 | 1,558 | 1,602 | 1,553 | 1,599 | 75,900 |
| 2018/08/16 | 1,550 | 1,578 | 1,528 | 1,572 | 89,200 |
| 2018/08/15 | 1,600 | 1,610 | 1,578 | 1,587 | 79,200 |
| 2018/08/14 | 1,613 | 1,618 | 1,587 | 1,601 | 116,300 |
| 2018/08/13 | 1,619 | 1,660 | 1,616 | 1,629 | 148,900 |
| 2018/08/10 | 1,717 | 1,718 | 1,616 | 1,629 | 260,300 |
| 2018/08/09 | 1,754 | 1,797 | 1,747 | 1,790 | 80,000 |
| 2018/08/08 | 1,783 | 1,808 | 1,779 | 1,794 | 55,900 |
| 2018/08/07 | 1,757 | 1,787 | 1,757 | 1,784 | 33,100 |
| 2018/08/06 | 1,759 | 1,789 | 1,757 | 1,768 | 34,400 |
| 2018/08/03 | 1,787 | 1,797 | 1,769 | 1,778 | 54,700 |
| 2018/08/02 | 1,795 | 1,810 | 1,779 | 1,783 | 81,500 |
| 2018/08/01 | 1,766 | 1,791 | 1,748 | 1,783 | 50,300 |
| 2018/07/31 | 1,777 | 1,799 | 1,761 | 1,776 | 96,300 |
| 2018/07/30 | 1,755 | 1,773 | 1,751 | 1,768 | 52,500 |
| 2018/07/27 | 1,740 | 1,760 | 1,725 | 1,759 | 50,000 |
| 2018/07/26 | 1,746 | 1,757 | 1,730 | 1,737 | 47,500 |
| 2018/07/25 | 1,714 | 1,739 | 1,711 | 1,728 | 72,800 |
| 2018/07/24 | 1,703 | 1,718 | 1,689 | 1,715 | 85,600 |
| 2018/07/23 | 1,671 | 1,700 | 1,664 | 1,681 | 36,200 |
| 2018/07/20 | 1,709 | 1,709 | 1,669 | 1,682 | 53,500 |
| 2018/07/19 | 1,708 | 1,722 | 1,686 | 1,710 | 39,600 |
| 2018/07/18 | 1,677 | 1,708 | 1,677 | 1,700 | 43,600 |
| 2018/07/17 | 1,651 | 1,693 | 1,641 | 1,678 | 49,700 |
| 2018/07/13 | 1,640 | 1,660 | 1,636 | 1,655 | 69,000 |
| 2018/07/12 | 1,666 | 1,666 | 1,641 | 1,661 | 47,200 |
| 2018/07/11 | 1,696 | 1,696 | 1,647 | 1,648 | 62,000 |
| 2018/07/10 | 1,684 | 1,707 | 1,682 | 1,696 | 48,900 |
| 2018/07/09 | 1,658 | 1,675 | 1,634 | 1,667 | 54,900 |
| 2018/07/06 | 1,632 | 1,659 | 1,628 | 1,647 | 91,100 |
| 2018/07/05 | 1,644 | 1,653 | 1,625 | 1,629 | 56,100 |
| 2018/07/04 | 1,631 | 1,660 | 1,627 | 1,644 | 75,900 |
| 2018/07/03 | 1,666 | 1,676 | 1,621 | 1,637 | 95,400 |
| 2018/07/02 | 1,705 | 1,705 | 1,658 | 1,663 | 110,000 |
| 2018/06/29 | 1,664 | 1,708 | 1,641 | 1,705 | 136,100 |
| 2018/06/28 | 1,647 | 1,666 | 1,642 | 1,659 | 83,100 |
| 2018/06/27 | 1,671 | 1,674 | 1,636 | 1,663 | 81,600 |
| 2018/06/26 | 1,636 | 1,654 | 1,594 | 1,652 | 110,200 |
| 2018/06/25 | 1,677 | 1,677 | 1,636 | 1,643 | 111,700 |
| 2018/06/22 | 1,675 | 1,685 | 1,649 | 1,685 | 157,900 |
| 2018/06/21 | 1,709 | 1,711 | 1,683 | 1,685 | 94,500 |
| 2018/06/20 | 1,707 | 1,713 | 1,671 | 1,711 | 99,600 |
| 2018/06/19 | 1,749 | 1,757 | 1,703 | 1,703 | 83,800 |
| 2018/06/18 | 1,774 | 1,777 | 1,738 | 1,747 | 74,500 |
| 2018/06/15 | 1,795 | 1,796 | 1,765 | 1,767 | 83,400 |
| 2018/06/14 | 1,760 | 1,804 | 1,758 | 1,784 | 113,000 |
| 2018/06/13 | 1,776 | 1,783 | 1,762 | 1,777 | 73,400 |
| 2018/06/12 | 1,812 | 1,812 | 1,771 | 1,779 | 99,400 |
| 2018/06/11 | 1,803 | 1,812 | 1,772 | 1,795 | 113,400 |
| 2018/06/08 | 1,816 | 1,834 | 1,801 | 1,805 | 193,800 |
| 2018/06/07 | 1,862 | 1,878 | 1,835 | 1,877 | 66,500 |
| 2018/06/06 | 1,817 | 1,849 | 1,806 | 1,848 | 86,000 |
| 2018/06/05 | 1,809 | 1,821 | 1,778 | 1,815 | 63,600 |
| 2018/06/04 | 1,780 | 1,802 | 1,763 | 1,801 | 98,800 |
| 2018/06/01 | 1,750 | 1,775 | 1,734 | 1,763 | 84,400 |
| 2018/05/31 | 1,759 | 1,785 | 1,747 | 1,779 | 130,300 |
| 2018/05/30 | 1,765 | 1,772 | 1,710 | 1,726 | 114,700 |
| 2018/05/29 | 1,850 | 1,862 | 1,792 | 1,800 | 96,500 |
| 2018/05/28 | 1,860 | 1,881 | 1,835 | 1,858 | 86,800 |
| 2018/05/25 | 1,867 | 1,890 | 1,838 | 1,858 | 96,000 |
| 2018/05/24 | 1,942 | 1,946 | 1,858 | 1,875 | 64,500 |
| 2018/05/23 | 1,969 | 1,969 | 1,924 | 1,946 | 98,900 |
| 2018/05/22 | 2,032 | 2,049 | 1,958 | 1,981 | 77,800 |
| 2018/05/21 | 1,980 | 2,034 | 1,970 | 2,026 | 58,500 |
| 2018/05/18 | 1,980 | 2,043 | 1,956 | 1,969 | 81,800 |
| 2018/05/17 | 1,948 | 1,980 | 1,920 | 1,953 | 89,900 |
| 2018/05/16 | 1,982 | 1,986 | 1,907 | 1,931 | 130,900 |
| 2018/05/15 | 2,074 | 2,089 | 1,991 | 2,006 | 94,900 |
| 2018/05/14 | 2,080 | 2,146 | 2,060 | 2,068 | 176,400 |
| 2018/05/11 | 1,900 | 2,080 | 1,879 | 2,064 | 291,200 |
| 2018/05/10 | 1,846 | 1,863 | 1,830 | 1,844 | 42,900 |
| 2018/05/09 | 1,830 | 1,834 | 1,812 | 1,828 | 38,100 |
| 2018/05/08 | 1,867 | 1,871 | 1,828 | 1,838 | 59,700 |
| 2018/05/07 | 1,887 | 1,887 | 1,836 | 1,850 | 65,100 |
| 2018/05/02 | 1,899 | 1,899 | 1,862 | 1,895 | 44,000 |
| 2018/05/01 | 1,889 | 1,897 | 1,862 | 1,895 | 54,400 |
| 2018/04/27 | 1,876 | 1,894 | 1,848 | 1,889 | 86,100 |
| 2018/04/26 | 1,883 | 1,899 | 1,872 | 1,890 | 61,500 |
| 2018/04/25 | 1,859 | 1,880 | 1,837 | 1,877 | 31,400 |
| 2018/04/24 | 1,831 | 1,878 | 1,825 | 1,878 | 55,100 |
| 2018/04/23 | 1,808 | 1,853 | 1,808 | 1,829 | 29,500 |
| 2018/04/20 | 1,849 | 1,855 | 1,832 | 1,838 | 25,500 |
| 2018/04/19 | 1,847 | 1,856 | 1,825 | 1,847 | 51,600 |
| 2018/04/18 | 1,827 | 1,849 | 1,808 | 1,846 | 51,700 |
| 2018/04/17 | 1,845 | 1,855 | 1,805 | 1,824 | 39,200 |
| 2018/04/16 | 1,847 | 1,875 | 1,810 | 1,849 | 53,400 |
| 2018/04/13 | 1,814 | 1,854 | 1,814 | 1,854 | 38,100 |
| 2018/04/12 | 1,823 | 1,823 | 1,784 | 1,803 | 31,700 |
| 2018/04/11 | 1,792 | 1,834 | 1,780 | 1,823 | 62,000 |
| 2018/04/10 | 1,789 | 1,812 | 1,749 | 1,807 | 50,800 |
| 2018/04/09 | 1,795 | 1,798 | 1,752 | 1,791 | 69,000 |
| 2018/04/06 | 1,830 | 1,846 | 1,808 | 1,812 | 55,500 |
| 2018/04/05 | 1,828 | 1,828 | 1,788 | 1,812 | 65,900 |
| 2018/04/04 | 1,797 | 1,818 | 1,782 | 1,815 | 83,000 |
| 2018/04/03 | 1,774 | 1,818 | 1,755 | 1,807 | 67,300 |
| 2018/04/02 | 1,792 | 1,815 | 1,781 | 1,804 | 64,800 |
| 2018/03/30 | 1,763 | 1,802 | 1,759 | 1,791 | 81,200 |
| 2018/03/29 | 1,750 | 1,772 | 1,716 | 1,749 | 105,900 |
| 2018/03/28 | 1,687 | 1,735 | 1,682 | 1,733 | 85,100 |
| 2018/03/27 | 1,725 | 1,730 | 1,666 | 1,722 | 361,400 |
| 2018/03/26 | 1,721 | 1,736 | 1,672 | 1,705 | 217,900 |
| 2018/03/23 | 1,798 | 1,808 | 1,740 | 1,749 | 202,100 |
| 2018/03/22 | 1,789 | 1,818 | 1,789 | 1,808 | 96,000 |
| 2018/03/20 | 1,764 | 1,805 | 1,761 | 1,787 | 95,800 |
| 2018/03/19 | 1,786 | 1,800 | 1,768 | 1,773 | 66,200 |
| 2018/03/16 | 1,817 | 1,825 | 1,788 | 1,794 | 101,600 |
| 2018/03/15 | 1,860 | 1,871 | 1,808 | 1,816 | 91,700 |
| 2018/03/14 | 1,837 | 1,896 | 1,821 | 1,872 | 124,900 |
| 2018/03/13 | 1,861 | 1,877 | 1,845 | 1,860 | 60,200 |
| 2018/03/12 | 1,816 | 1,876 | 1,814 | 1,861 | 76,300 |
| 2018/03/09 | 1,807 | 1,830 | 1,792 | 1,800 | 133,700 |
| 2018/03/08 | 1,813 | 1,815 | 1,791 | 1,803 | 107,600 |
| 2018/03/07 | 1,842 | 1,842 | 1,794 | 1,795 | 164,200 |
| 2018/03/06 | 1,873 | 1,889 | 1,852 | 1,864 | 70,300 |
| 2018/03/05 | 1,838 | 1,847 | 1,817 | 1,835 | 104,600 |
| 2018/03/02 | 1,898 | 1,912 | 1,828 | 1,852 | 181,300 |
| 2018/03/01 | 1,960 | 1,987 | 1,911 | 1,938 | 193,400 |
| 2018/02/28 | 1,958 | 2,016 | 1,958 | 1,980 | 176,200 |
| 2018/02/27 | 1,974 | 1,977 | 1,950 | 1,961 | 83,300 |
| 2018/02/26 | 1,980 | 1,992 | 1,925 | 1,949 | 179,700 |
| 2018/02/23 | 1,890 | 1,986 | 1,880 | 1,974 | 203,900 |
| 2018/02/22 | 1,870 | 1,898 | 1,865 | 1,890 | 132,800 |
| 2018/02/21 | 1,870 | 1,898 | 1,862 | 1,889 | 180,100 |
| 2018/02/20 | 1,857 | 1,881 | 1,840 | 1,865 | 136,200 |
| 2018/02/19 | 1,811 | 1,877 | 1,806 | 1,871 | 183,900 |
| 2018/02/16 | 1,758 | 1,794 | 1,743 | 1,762 | 166,600 |
| 2018/02/15 | 1,788 | 1,803 | 1,744 | 1,755 | 200,500 |
| 2018/02/14 | 1,725 | 1,766 | 1,701 | 1,764 | 371,800 |
| 2018/02/13 | 1,866 | 1,867 | 1,715 | 1,718 | 701,700 |
| 2018/02/09 | 2,193 | 2,201 | 2,154 | 2,178 | 79,400 |
| 2018/02/08 | 2,223 | 2,275 | 2,222 | 2,239 | 71,600 |
| 2018/02/07 | 2,290 | 2,310 | 2,215 | 2,215 | 77,000 |
| 2018/02/06 | 2,267 | 2,286 | 2,157 | 2,224 | 156,700 |
| 2018/02/05 | 2,355 | 2,387 | 2,323 | 2,339 | 94,000 |
| 2018/02/02 | 2,411 | 2,436 | 2,388 | 2,402 | 42,800 |
| 2018/02/01 | 2,383 | 2,420 | 2,367 | 2,414 | 38,400 |
| 2018/01/31 | 2,408 | 2,427 | 2,353 | 2,355 | 68,000 |
| 2018/01/30 | 2,434 | 2,438 | 2,414 | 2,430 | 87,300 |
| 2018/01/29 | 2,392 | 2,442 | 2,379 | 2,436 | 69,500 |
| 2018/01/26 | 2,418 | 2,418 | 2,386 | 2,389 | 41,800 |
| 2018/01/25 | 2,410 | 2,410 | 2,381 | 2,401 | 39,800 |
| 2018/01/24 | 2,432 | 2,439 | 2,405 | 2,416 | 31,500 |
| 2018/01/23 | 2,438 | 2,441 | 2,404 | 2,434 | 36,000 |
| 2018/01/22 | 2,436 | 2,436 | 2,391 | 2,404 | 30,500 |
| 2018/01/19 | 2,419 | 2,447 | 2,414 | 2,428 | 55,000 |
| 2018/01/18 | 2,465 | 2,465 | 2,416 | 2,418 | 61,300 |
| 2018/01/17 | 2,474 | 2,474 | 2,429 | 2,453 | 45,300 |
| 2018/01/16 | 2,460 | 2,476 | 2,446 | 2,475 | 41,900 |
| 2018/01/15 | 2,498 | 2,512 | 2,437 | 2,454 | 34,600 |
| 2018/01/12 | 2,460 | 2,497 | 2,424 | 2,462 | 67,400 |
| 2018/01/11 | 2,416 | 2,462 | 2,411 | 2,460 | 78,100 |
| 2018/01/10 | 2,430 | 2,439 | 2,414 | 2,415 | 60,600 |
| 2018/01/09 | 2,475 | 2,480 | 2,414 | 2,429 | 92,700 |
| 2018/01/05 | 2,469 | 2,516 | 2,449 | 2,475 | 220,600 |
| 2018/01/04 | 2,466 | 2,478 | 2,414 | 2,448 | 44,000 |