4334 (株)ユークス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 650 | 650 | 650 | 650 | 200 | 325 |
| 2002-12-27 | 650 | 650 | 650 | 650 | 900 | 325 |
| 2002-12-25 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-12-24 | 600 | 630 | 590 | 630 | 5,800 | 315 |
| 2002-12-20 | 610 | 610 | 600 | 600 | 10,400 | 300 |
| 2002-12-19 | 610 | 610 | 600 | 600 | 2,600 | 300 |
| 2002-12-18 | 600 | 610 | 600 | 600 | 2,700 | 300 |
| 2002-12-17 | 600 | 600 | 600 | 600 | 1,100 | 300 |
| 2002-12-13 | 610 | 610 | 610 | 610 | 1,500 | 305 |
| 2002-12-12 | 630 | 630 | 605 | 610 | 8,200 | 305 |
| 2002-12-11 | 605 | 605 | 605 | 605 | 3,000 | 302.50 |
| 2002-12-10 | 620 | 620 | 610 | 620 | 11,200 | 310 |
| 2002-12-09 | 630 | 630 | 620 | 620 | 12,400 | 310 |
| 2002-12-05 | 630 | 631 | 630 | 630 | 8,100 | 315 |
| 2002-12-04 | 650 | 655 | 640 | 640 | 6,700 | 320 |
| 2002-12-03 | 652 | 652 | 650 | 650 | 26,000 | 325 |
| 2002-12-02 | 673 | 673 | 650 | 650 | 21,200 | 325 |
| 2002-11-28 | 675 | 675 | 673 | 673 | 19,900 | 336.50 |
| 2002-11-27 | 683 | 683 | 672 | 672 | 1,000 | 336 |
| 2002-11-26 | 683 | 683 | 683 | 683 | 24,400 | 341.50 |
| 2002-11-25 | 682 | 682 | 682 | 682 | 100 | 341 |
| 2002-11-22 | 682 | 700 | 682 | 700 | 800 | 350 |
| 2002-11-21 | 682 | 682 | 682 | 682 | 1,000 | 341 |
| 2002-11-20 | 680 | 680 | 680 | 680 | 200 | 340 |
| 2002-11-19 | 680 | 680 | 680 | 680 | 200 | 340 |
| 2002-11-18 | 680 | 680 | 670 | 670 | 6,700 | 335 |
| 2002-11-15 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 2002-11-14 | 700 | 700 | 700 | 700 | 800 | 350 |
| 2002-11-13 | 710 | 710 | 710 | 710 | 800 | 355 |
| 2002-11-12 | 715 | 715 | 715 | 715 | 500 | 357.50 |
| 2002-11-11 | 720 | 720 | 720 | 720 | 900 | 360 |
| 2002-11-08 | 682 | 682 | 682 | 682 | 1,000 | 341 |
| 2002-11-07 | 680 | 681 | 680 | 680 | 2,000 | 340 |
| 2002-11-06 | 681 | 681 | 680 | 680 | 400 | 340 |
| 2002-11-05 | 670 | 672 | 670 | 672 | 1,400 | 336 |
| 2002-11-01 | 660 | 670 | 660 | 670 | 2,000 | 335 |
| 2002-10-31 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-10-30 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-10-28 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-10-25 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-10-23 | 720 | 720 | 710 | 720 | 12,500 | 360 |
| 2002-10-22 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-10-18 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-10-17 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-10-16 | 720 | 730 | 720 | 720 | 2,000 | 360 |
| 2002-10-15 | 693 | 693 | 693 | 693 | 500 | 346.50 |
| 2002-10-11 | 710 | 710 | 692 | 692 | 1,600 | 346 |
| 2002-10-10 | 720 | 720 | 710 | 710 | 1,900 | 355 |
| 2002-10-09 | 700 | 700 | 680 | 688 | 13,000 | 344 |
| 2002-10-08 | 692 | 692 | 686 | 686 | 4,000 | 343 |
| 2002-10-07 | 710 | 710 | 692 | 692 | 10,000 | 346 |
| 2002-10-04 | 720 | 720 | 712 | 712 | 5,000 | 356 |
| 2002-10-03 | 720 | 720 | 720 | 720 | 3,800 | 360 |
| 2002-10-02 | 720 | 720 | 720 | 720 | 1,200 | 360 |
| 2002-10-01 | 740 | 740 | 720 | 720 | 2,000 | 360 |
| 2002-09-27 | 760 | 760 | 740 | 740 | 4,000 | 370 |
| 2002-09-26 | 730 | 760 | 730 | 760 | 4,000 | 380 |
| 2002-09-25 | 720 | 730 | 720 | 730 | 3,000 | 365 |
| 2002-09-20 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 2002-09-18 | 680 | 680 | 670 | 680 | 9,000 | 340 |
| 2002-09-13 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2002-09-12 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 2002-09-11 | 685 | 685 | 680 | 680 | 5,000 | 340 |
| 2002-09-10 | 684 | 684 | 684 | 684 | 2,000 | 342 |
| 2002-09-06 | 682 | 682 | 682 | 682 | 3,000 | 341 |
| 2002-09-05 | 688 | 688 | 688 | 688 | 2,000 | 344 |
| 2002-09-04 | 688 | 688 | 688 | 688 | 2,000 | 344 |
| 2002-09-03 | 693 | 693 | 680 | 690 | 5,000 | 345 |
| 2002-08-29 | 693 | 693 | 693 | 693 | 3,000 | 346.50 |
| 2002-08-27 | 693 | 700 | 693 | 700 | 2,000 | 350 |
| 2002-08-23 | 692 | 692 | 692 | 692 | 2,000 | 346 |
| 2002-08-22 | 700 | 700 | 690 | 700 | 5,000 | 350 |
| 2002-08-21 | 700 | 700 | 690 | 690 | 3,000 | 345 |
| 2002-08-20 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2002-08-19 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 2002-08-15 | 692 | 692 | 680 | 680 | 7,000 | 340 |
| 2002-08-12 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2002-08-07 | 685 | 688 | 685 | 688 | 2,000 | 344 |
| 2002-08-06 | 690 | 690 | 673 | 673 | 3,000 | 336.50 |
| 2002-08-05 | 695 | 695 | 691 | 691 | 7,000 | 345.50 |
| 2002-08-02 | 693 | 695 | 693 | 695 | 3,000 | 347.50 |
| 2002-07-31 | 693 | 693 | 690 | 690 | 3,000 | 345 |
| 2002-07-30 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 2002-07-29 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2002-07-25 | 687 | 687 | 680 | 680 | 11,000 | 340 |
| 2002-07-24 | 685 | 687 | 685 | 685 | 5,000 | 342.50 |
| 2002-07-23 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 2002-07-22 | 650 | 680 | 650 | 680 | 6,000 | 340 |
| 2002-07-19 | 700 | 700 | 700 | 700 | 8,000 | 350 |
| 2002-07-18 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2002-07-17 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 2002-07-16 | 685 | 700 | 660 | 660 | 5,000 | 330 |
| 2002-07-12 | 685 | 685 | 685 | 685 | 4,000 | 342.50 |
| 2002-07-10 | 710 | 710 | 680 | 680 | 3,000 | 340 |
| 2002-07-09 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2002-07-05 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2002-07-04 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 2002-07-03 | 710 | 710 | 700 | 700 | 5,000 | 350 |
| 2002-07-02 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2002-07-01 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-06-28 | 670 | 700 | 670 | 700 | 5,000 | 350 |
| 2002-06-27 | 702 | 702 | 650 | 650 | 4,000 | 325 |
| 2002-06-26 | 702 | 702 | 702 | 702 | 3,000 | 351 |
| 2002-06-24 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2002-06-21 | 702 | 703 | 700 | 700 | 10,000 | 350 |
| 2002-06-20 | 710 | 710 | 702 | 702 | 8,000 | 351 |
| 2002-06-19 | 710 | 710 | 705 | 710 | 15,000 | 355 |
| 2002-06-18 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-06-17 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2002-06-14 | 700 | 710 | 700 | 710 | 3,000 | 355 |
| 2002-06-13 | 700 | 702 | 700 | 700 | 7,000 | 350 |
| 2002-06-12 | 720 | 720 | 700 | 700 | 3,000 | 350 |
| 2002-06-11 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 2002-06-10 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2002-06-07 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 2002-06-06 | 720 | 720 | 720 | 720 | 7,000 | 360 |
| 2002-06-05 | 715 | 715 | 715 | 715 | 2,000 | 357.50 |
| 2002-05-31 | 750 | 750 | 730 | 730 | 3,000 | 365 |
| 2002-05-29 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2002-05-28 | 735 | 750 | 730 | 750 | 7,000 | 375 |
| 2002-05-27 | 730 | 730 | 720 | 720 | 6,000 | 360 |
| 2002-05-24 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2002-05-23 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 2002-05-21 | 810 | 810 | 755 | 756 | 10,000 | 378 |
| 2002-05-20 | 745 | 745 | 730 | 740 | 4,000 | 370 |
| 2002-05-17 | 750 | 750 | 745 | 745 | 4,000 | 372.50 |
| 2002-05-16 | 747 | 747 | 745 | 746 | 4,000 | 373 |
| 2002-05-15 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2002-05-14 | 750 | 750 | 745 | 745 | 7,000 | 372.50 |
| 2002-05-13 | 750 | 755 | 745 | 745 | 6,000 | 372.50 |
| 2002-05-10 | 740 | 750 | 740 | 740 | 15,000 | 370 |
| 2002-05-09 | 740 | 740 | 736 | 740 | 6,000 | 370 |
| 2002-05-08 | 735 | 750 | 730 | 740 | 14,000 | 370 |
| 2002-05-07 | 745 | 745 | 735 | 745 | 11,000 | 372.50 |
| 2002-05-02 | 750 | 750 | 742 | 750 | 7,000 | 375 |
| 2002-05-01 | 752 | 755 | 751 | 755 | 5,000 | 377.50 |
| 2002-04-30 | 750 | 755 | 750 | 753 | 6,000 | 376.50 |
| 2002-04-26 | 750 | 750 | 750 | 750 | 10,000 | 375 |
| 2002-04-25 | 759 | 760 | 759 | 760 | 2,000 | 380 |
| 2002-04-24 | 750 | 760 | 735 | 760 | 11,000 | 380 |
| 2002-04-23 | 765 | 765 | 745 | 747 | 27,000 | 373.50 |
| 2002-04-22 | 755 | 770 | 755 | 759 | 22,000 | 379.50 |
| 2002-04-19 | 738 | 750 | 738 | 750 | 21,000 | 375 |
| 2002-04-18 | 750 | 750 | 740 | 740 | 9,000 | 370 |
| 2002-04-17 | 755 | 755 | 740 | 750 | 12,000 | 375 |
| 2002-04-16 | 770 | 770 | 755 | 755 | 7,000 | 377.50 |
| 2002-04-15 | 766 | 766 | 752 | 760 | 14,000 | 380 |
| 2002-04-12 | 746 | 746 | 736 | 736 | 19,000 | 368 |
| 2002-04-11 | 750 | 750 | 746 | 746 | 2,000 | 373 |
| 2002-04-10 | 750 | 750 | 742 | 745 | 9,000 | 372.50 |
| 2002-04-09 | 790 | 790 | 760 | 760 | 21,000 | 380 |
| 2002-04-08 | 721 | 750 | 720 | 750 | 15,000 | 375 |
| 2002-04-05 | 710 | 715 | 710 | 715 | 8,000 | 357.50 |
| 2002-04-04 | 730 | 730 | 710 | 710 | 10,000 | 355 |
| 2002-04-03 | 716 | 750 | 716 | 740 | 20,000 | 370 |
| 2002-04-02 | 741 | 741 | 732 | 732 | 9,000 | 366 |
| 2002-04-01 | 740 | 740 | 730 | 730 | 8,000 | 365 |
| 2002-03-28 | 750 | 770 | 740 | 770 | 12,000 | 385 |
| 2002-03-27 | 750 | 750 | 740 | 740 | 10,000 | 370 |
| 2002-03-26 | 750 | 755 | 750 | 755 | 3,000 | 377.50 |
| 2002-03-25 | 770 | 771 | 750 | 751 | 7,000 | 375.50 |
| 2002-03-22 | 804 | 804 | 770 | 771 | 13,000 | 385.50 |
| 2002-03-20 | 821 | 821 | 800 | 811 | 11,000 | 405.50 |
| 2002-03-19 | 851 | 851 | 811 | 812 | 10,000 | 406 |
| 2002-03-18 | 852 | 870 | 841 | 841 | 26,000 | 420.50 |
| 2002-03-15 | 794 | 810 | 780 | 810 | 13,000 | 405 |
| 2002-03-14 | 803 | 820 | 803 | 804 | 6,000 | 402 |
| 2002-03-13 | 801 | 810 | 800 | 802 | 11,000 | 401 |
| 2002-03-12 | 810 | 811 | 800 | 800 | 8,000 | 400 |
| 2002-03-11 | 805 | 834 | 801 | 801 | 12,000 | 400.50 |
| 2002-03-08 | 800 | 823 | 800 | 800 | 6,000 | 400 |
| 2002-03-07 | 819 | 820 | 781 | 784 | 11,000 | 392 |
| 2002-03-06 | 785 | 825 | 785 | 825 | 5,000 | 412.50 |
| 2002-03-05 | 810 | 810 | 780 | 785 | 26,000 | 392.50 |
| 2002-03-04 | 830 | 839 | 805 | 810 | 13,000 | 405 |
| 2002-03-01 | 796 | 845 | 785 | 845 | 19,000 | 422.50 |
| 2002-02-28 | 800 | 825 | 800 | 824 | 10,000 | 412 |
| 2002-02-27 | 805 | 815 | 805 | 815 | 4,000 | 407.50 |
| 2002-02-26 | 855 | 855 | 840 | 840 | 2,000 | 420 |
| 2002-02-25 | 801 | 855 | 790 | 855 | 29,000 | 427.50 |
| 2002-02-22 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 2002-02-21 | 850 | 860 | 809 | 850 | 15,000 | 425 |
| 2002-02-20 | 800 | 850 | 780 | 850 | 21,000 | 425 |
| 2002-02-19 | 795 | 800 | 790 | 800 | 9,000 | 400 |
| 2002-02-18 | 800 | 821 | 780 | 821 | 9,000 | 410.50 |
| 2002-02-15 | 820 | 823 | 801 | 820 | 24,000 | 410 |
| 2002-02-14 | 880 | 880 | 850 | 850 | 10,000 | 425 |
| 2002-02-13 | 860 | 900 | 860 | 900 | 25,000 | 450 |
| 2002-02-12 | 860 | 890 | 840 | 840 | 15,000 | 420 |
| 2002-02-08 | 890 | 900 | 861 | 861 | 14,000 | 430.50 |
| 2002-02-07 | 890 | 930 | 890 | 930 | 24,000 | 465 |
| 2002-02-06 | 890 | 921 | 870 | 921 | 40,000 | 460.50 |
| 2002-02-05 | 889 | 911 | 889 | 900 | 45,000 | 450 |
| 2002-02-04 | 950 | 950 | 914 | 929 | 22,000 | 464.50 |
| 2002-02-01 | 1,005 | 1,005 | 930 | 960 | 27,000 | 480 |
| 2002-01-31 | 1,080 | 1,085 | 990 | 990 | 23,000 | 495 |
| 2002-01-30 | 1,080 | 1,101 | 1,020 | 1,070 | 37,000 | 535 |
| 2002-01-29 | 1,020 | 1,075 | 1,000 | 1,050 | 54,000 | 525 |
| 2002-01-28 | 1,010 | 1,010 | 987 | 988 | 18,000 | 494 |
| 2002-01-25 | 1,006 | 1,010 | 1,000 | 1,010 | 17,000 | 505 |
| 2002-01-24 | 1,038 | 1,070 | 1,020 | 1,026 | 31,000 | 513 |
| 2002-01-23 | 1,000 | 1,060 | 1,000 | 1,020 | 39,000 | 510 |
| 2002-01-22 | 1,070 | 1,071 | 989 | 1,000 | 49,000 | 500 |
| 2002-01-21 | 1,150 | 1,150 | 1,070 | 1,130 | 41,000 | 565 |
| 2002-01-18 | 1,240 | 1,245 | 1,188 | 1,189 | 35,000 | 594.50 |
| 2002-01-17 | 1,250 | 1,251 | 1,200 | 1,200 | 117,000 | 600 |
| 2002-01-16 | 1,150 | 1,300 | 1,120 | 1,240 | 285,000 | 620 |
| 2002-01-15 | 1,081 | 1,140 | 1,080 | 1,130 | 67,000 | 565 |
| 2002-01-11 | 1,131 | 1,150 | 1,100 | 1,100 | 142,000 | 550 |
| 2002-01-10 | 1,195 | 1,210 | 1,075 | 1,130 | 439,000 | 565 |
| 2002-01-09 | 1,041 | 1,095 | 1,022 | 1,095 | 229,000 | 547.50 |
| 2002-01-08 | 900 | 995 | 870 | 995 | 226,000 | 497.50 |
| 2002-01-07 | 900 | 915 | 880 | 895 | 69,000 | 447.50 |
| 2002-01-04 | 910 | 920 | 899 | 904 | 53,000 | 452 |
分割・併合履歴 ： [2005-01-26]1株→2株
