1773 YTL 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 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 91 | 93 | 91 | 93 | 11,000 | 93 |
| 2002-12-25 | 92 | 99 | 92 | 92 | 10,000 | 92 |
| 2002-12-20 | 95 | 95 | 91 | 91 | 20,000 | 91 |
| 2002-12-19 | 95 | 95 | 95 | 95 | 13,000 | 95 |
| 2002-12-18 | 95 | 95 | 95 | 95 | 10,000 | 95 |
| 2002-12-17 | 96 | 96 | 96 | 96 | 18,000 | 96 |
| 2002-12-16 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2002-12-12 | 100 | 100 | 96 | 96 | 3,000 | 96 |
| 2002-12-09 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2002-12-04 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2002-12-03 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2002-12-02 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 2002-11-26 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2002-11-25 | 95 | 95 | 95 | 95 | 8,000 | 95 |
| 2002-11-21 | 95 | 96 | 95 | 95 | 9,000 | 95 |
| 2002-11-15 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2002-11-14 | 110 | 110 | 100 | 100 | 8,000 | 100 |
| 2002-11-13 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2002-10-30 | 105 | 105 | 105 | 105 | 8,000 | 105 |
| 2002-10-25 | 105 | 108 | 105 | 105 | 5,000 | 105 |
| 2002-10-23 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2002-10-16 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 2002-10-10 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-10-08 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2002-10-04 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2002-10-02 | 113 | 113 | 110 | 110 | 2,000 | 110 |
| 2002-09-24 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2002-09-20 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2002-09-19 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-09-10 | 125 | 125 | 125 | 125 | 13,000 | 125 |
| 2002-08-22 | 124 | 124 | 122 | 122 | 17,000 | 122 |
| 2002-08-21 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2002-08-19 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-08-05 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2002-07-16 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2002-07-10 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-07-08 | 150 | 150 | 150 | 150 | 65,000 | 150 |
| 2002-07-04 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 2002-07-03 | 145 | 145 | 140 | 142 | 28,000 | 142 |
| 2002-07-01 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2002-06-18 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2002-06-12 | 148 | 151 | 148 | 151 | 4,000 | 151 |
| 2002-06-11 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2002-06-07 | 155 | 158 | 155 | 158 | 47,000 | 158 |
| 2002-06-06 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-05-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-05-27 | 148 | 158 | 148 | 158 | 8,000 | 158 |
| 2002-05-24 | 158 | 158 | 158 | 158 | 7,000 | 158 |
| 2002-05-23 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-05-22 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-05-20 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2002-05-17 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2002-05-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-05-15 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2002-05-13 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2002-05-01 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2002-04-25 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2002-04-24 | 170 | 176 | 170 | 176 | 89,000 | 176 |
| 2002-04-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-04-19 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2002-04-18 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-04-17 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2002-04-16 | 165 | 165 | 160 | 165 | 9,000 | 165 |
| 2002-04-15 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2002-04-11 | 165 | 165 | 165 | 165 | 18,000 | 165 |
| 2002-04-10 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2002-04-09 | 165 | 165 | 165 | 165 | 9,000 | 165 |
| 2002-04-08 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-04-05 | 160 | 162 | 160 | 162 | 9,000 | 162 |
| 2002-03-27 | 160 | 160 | 156 | 156 | 12,000 | 156 |
| 2002-03-25 | 160 | 160 | 160 | 160 | 70,000 | 160 |
| 2002-03-22 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2002-03-20 | 155 | 160 | 155 | 160 | 64,000 | 160 |
| 2002-03-19 | 150 | 154 | 150 | 154 | 16,000 | 154 |
| 2002-03-15 | 153 | 153 | 153 | 153 | 36,000 | 153 |
| 2002-03-14 | 150 | 155 | 150 | 155 | 66,000 | 155 |
| 2002-03-13 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2002-03-12 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-03-11 | 145 | 151 | 145 | 151 | 31,000 | 151 |
| 2002-03-08 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2002-03-06 | 157 | 160 | 157 | 160 | 96,000 | 160 |
| 2002-03-05 | 155 | 158 | 155 | 158 | 35,000 | 158 |
| 2002-02-27 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-02-26 | 154 | 154 | 154 | 154 | 10,000 | 154 |
| 2002-02-22 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2002-02-21 | 164 | 164 | 164 | 164 | 20,000 | 164 |
| 2002-02-20 | 159 | 159 | 158 | 158 | 27,000 | 158 |
| 2002-02-19 | 157 | 157 | 155 | 156 | 42,000 | 156 |
| 2002-02-18 | 159 | 159 | 157 | 157 | 14,000 | 157 |
| 2002-02-15 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2002-02-14 | 153 | 155 | 153 | 155 | 31,000 | 155 |
| 2002-02-13 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2002-02-12 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2002-02-07 | 148 | 153 | 148 | 151 | 104,000 | 151 |
| 2002-02-06 | 139 | 143 | 139 | 143 | 7,000 | 143 |
| 2002-02-05 | 146 | 146 | 143 | 143 | 8,000 | 143 |
| 2002-02-04 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-02-01 | 146 | 146 | 146 | 146 | 16,000 | 146 |
| 2002-01-31 | 140 | 149 | 140 | 149 | 457,000 | 149 |
| 2002-01-29 | 139 | 140 | 133 | 133 | 35,000 | 133 |
| 2002-01-25 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2002-01-24 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 2002-01-23 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2002-01-21 | 135 | 135 | 135 | 135 | 54,000 | 135 |
| 2002-01-16 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-01-15 | 127 | 135 | 127 | 135 | 11,000 | 135 |
| 2002-01-11 | 140 | 140 | 121 | 121 | 24,000 | 121 |
| 2002-01-10 | 140 | 140 | 140 | 140 | 38,000 | 140 |
| 2002-01-09 | 139 | 140 | 139 | 140 | 5,000 | 140 |
| 2002-01-08 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-01-07 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2002-01-04 | 131 | 145 | 131 | 145 | 11,000 | 145 |
分割・併合履歴 ： なし
