7294 (株)ヨロズ 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 | 367 | 367 | 365 | 365 | 1,200 | 365 |
| 2002-12-27 | 351 | 365 | 350 | 364 | 13,800 | 364 |
| 2002-12-26 | 337 | 348 | 337 | 348 | 11,100 | 348 |
| 2002-12-25 | 336 | 345 | 336 | 342 | 23,000 | 342 |
| 2002-12-24 | 354 | 355 | 348 | 353 | 17,600 | 353 |
| 2002-12-20 | 353 | 360 | 353 | 354 | 18,200 | 354 |
| 2002-12-19 | 353 | 353 | 342 | 353 | 11,500 | 353 |
| 2002-12-18 | 365 | 370 | 353 | 353 | 13,500 | 353 |
| 2002-12-17 | 368 | 370 | 367 | 370 | 3,900 | 370 |
| 2002-12-16 | 359 | 378 | 356 | 378 | 33,900 | 378 |
| 2002-12-13 | 355 | 379 | 346 | 354 | 92,900 | 354 |
| 2002-12-12 | 354 | 380 | 346 | 380 | 50,600 | 380 |
| 2002-12-11 | 358 | 361 | 354 | 354 | 1,600 | 354 |
| 2002-12-10 | 350 | 373 | 350 | 373 | 66,300 | 373 |
| 2002-12-09 | 362 | 362 | 350 | 350 | 12,400 | 350 |
| 2002-12-06 | 357 | 364 | 357 | 363 | 12,500 | 363 |
| 2002-12-05 | 365 | 368 | 357 | 357 | 7,100 | 357 |
| 2002-12-04 | 356 | 367 | 356 | 365 | 12,100 | 365 |
| 2002-12-03 | 367 | 370 | 366 | 367 | 10,000 | 367 |
| 2002-12-02 | 376 | 376 | 373 | 374 | 10,900 | 374 |
| 2002-11-29 | 359 | 380 | 359 | 375 | 17,000 | 375 |
| 2002-11-28 | 375 | 375 | 361 | 364 | 26,100 | 364 |
| 2002-11-27 | 358 | 375 | 358 | 368 | 18,000 | 368 |
| 2002-11-26 | 375 | 375 | 369 | 369 | 11,300 | 369 |
| 2002-11-25 | 372 | 375 | 366 | 375 | 13,500 | 375 |
| 2002-11-22 | 370 | 372 | 367 | 372 | 17,700 | 372 |
| 2002-11-21 | 373 | 373 | 360 | 360 | 8,600 | 360 |
| 2002-11-20 | 353 | 374 | 353 | 353 | 15,800 | 353 |
| 2002-11-19 | 361 | 361 | 340 | 353 | 15,200 | 353 |
| 2002-11-18 | 366 | 373 | 364 | 368 | 25,000 | 368 |
| 2002-11-15 | 380 | 380 | 373 | 373 | 28,700 | 373 |
| 2002-11-14 | 375 | 382 | 375 | 382 | 77,300 | 382 |
| 2002-11-13 | 371 | 381 | 371 | 380 | 110,700 | 380 |
| 2002-11-12 | 348 | 382 | 348 | 381 | 135,800 | 381 |
| 2002-11-11 | 354 | 361 | 350 | 351 | 45,800 | 351 |
| 2002-11-08 | 363 | 363 | 358 | 361 | 6,900 | 361 |
| 2002-11-07 | 365 | 366 | 357 | 363 | 9,500 | 363 |
| 2002-11-06 | 362 | 365 | 360 | 362 | 26,000 | 362 |
| 2002-11-05 | 350 | 362 | 350 | 362 | 11,800 | 362 |
| 2002-11-01 | 360 | 362 | 359 | 362 | 81,200 | 362 |
| 2002-10-31 | 360 | 370 | 352 | 360 | 39,400 | 360 |
| 2002-10-30 | 344 | 362 | 343 | 360 | 103,100 | 360 |
| 2002-10-29 | 341 | 346 | 339 | 339 | 9,700 | 339 |
| 2002-10-28 | 349 | 349 | 331 | 331 | 6,800 | 331 |
| 2002-10-25 | 353 | 354 | 346 | 350 | 26,400 | 350 |
| 2002-10-24 | 341 | 355 | 340 | 354 | 45,200 | 354 |
| 2002-10-23 | 317 | 344 | 317 | 341 | 22,800 | 341 |
| 2002-10-22 | 333 | 333 | 324 | 325 | 13,400 | 325 |
| 2002-10-21 | 322 | 333 | 322 | 332 | 12,600 | 332 |
| 2002-10-18 | 321 | 329 | 321 | 322 | 9,100 | 322 |
| 2002-10-17 | 328 | 328 | 320 | 322 | 6,900 | 322 |
| 2002-10-16 | 318 | 326 | 318 | 323 | 10,900 | 323 |
| 2002-10-15 | 310 | 318 | 306 | 318 | 8,100 | 318 |
| 2002-10-11 | 296 | 312 | 296 | 310 | 25,700 | 310 |
| 2002-10-10 | 297 | 299 | 291 | 292 | 12,800 | 292 |
| 2002-10-09 | 302 | 306 | 297 | 297 | 14,100 | 297 |
| 2002-10-08 | 301 | 306 | 301 | 306 | 8,600 | 306 |
| 2002-10-07 | 310 | 314 | 310 | 311 | 6,900 | 311 |
| 2002-10-04 | 316 | 325 | 316 | 320 | 4,500 | 320 |
| 2002-10-03 | 337 | 337 | 325 | 326 | 7,400 | 326 |
| 2002-10-02 | 333 | 333 | 327 | 327 | 10,100 | 327 |
| 2002-10-01 | 330 | 335 | 318 | 320 | 28,700 | 320 |
| 2002-09-30 | 344 | 344 | 333 | 340 | 12,300 | 340 |
| 2002-09-27 | 340 | 345 | 338 | 345 | 29,000 | 345 |
| 2002-09-26 | 345 | 345 | 340 | 341 | 5,900 | 341 |
| 2002-09-25 | 345 | 345 | 340 | 344 | 9,400 | 344 |
| 2002-09-24 | 348 | 349 | 340 | 349 | 24,100 | 349 |
| 2002-09-20 | 349 | 350 | 344 | 350 | 17,900 | 350 |
| 2002-09-19 | 348 | 349 | 345 | 349 | 25,600 | 349 |
| 2002-09-18 | 338 | 348 | 335 | 348 | 28,000 | 348 |
| 2002-09-17 | 320 | 339 | 320 | 338 | 28,800 | 338 |
| 2002-09-13 | 304 | 320 | 300 | 320 | 44,700 | 320 |
| 2002-09-12 | 305 | 316 | 305 | 315 | 12,100 | 315 |
| 2002-09-11 | 305 | 306 | 304 | 305 | 5,100 | 305 |
| 2002-09-10 | 305 | 307 | 303 | 305 | 9,900 | 305 |
| 2002-09-09 | 293 | 300 | 293 | 298 | 5,400 | 298 |
| 2002-09-06 | 291 | 294 | 291 | 291 | 7,800 | 291 |
| 2002-09-05 | 299 | 300 | 295 | 296 | 20,600 | 296 |
| 2002-09-04 | 297 | 299 | 285 | 286 | 42,600 | 286 |
| 2002-09-03 | 312 | 312 | 302 | 302 | 9,000 | 302 |
| 2002-09-02 | 313 | 315 | 310 | 315 | 8,300 | 315 |
| 2002-08-30 | 314 | 314 | 308 | 313 | 10,400 | 313 |
| 2002-08-29 | 318 | 318 | 313 | 313 | 7,900 | 313 |
| 2002-08-28 | 319 | 327 | 311 | 319 | 38,400 | 319 |
| 2002-08-27 | 319 | 320 | 309 | 313 | 12,200 | 313 |
| 2002-08-26 | 305 | 314 | 305 | 314 | 14,600 | 314 |
| 2002-08-23 | 309 | 309 | 304 | 305 | 10,400 | 305 |
| 2002-08-22 | 303 | 308 | 303 | 308 | 10,100 | 308 |
| 2002-08-21 | 308 | 308 | 303 | 307 | 9,200 | 307 |
| 2002-08-20 | 304 | 304 | 299 | 304 | 21,300 | 304 |
| 2002-08-19 | 306 | 306 | 298 | 301 | 41,900 | 301 |
| 2002-08-16 | 306 | 307 | 302 | 307 | 15,400 | 307 |
| 2002-08-15 | 306 | 309 | 305 | 308 | 8,000 | 308 |
| 2002-08-14 | 305 | 308 | 302 | 302 | 6,100 | 302 |
| 2002-08-13 | 306 | 318 | 306 | 310 | 4,600 | 310 |
| 2002-08-12 | 324 | 325 | 310 | 310 | 20,800 | 310 |
| 2002-08-09 | 314 | 329 | 313 | 327 | 29,100 | 327 |
| 2002-08-08 | 311 | 315 | 307 | 309 | 10,000 | 309 |
| 2002-08-07 | 315 | 316 | 310 | 310 | 6,600 | 310 |
| 2002-08-06 | 316 | 320 | 308 | 316 | 5,200 | 316 |
| 2002-08-05 | 309 | 319 | 309 | 319 | 7,300 | 319 |
| 2002-08-02 | 312 | 314 | 307 | 313 | 6,700 | 313 |
| 2002-08-01 | 306 | 311 | 305 | 307 | 4,700 | 307 |
| 2002-07-31 | 309 | 310 | 305 | 305 | 4,600 | 305 |
| 2002-07-30 | 301 | 307 | 301 | 307 | 8,500 | 307 |
| 2002-07-29 | 300 | 314 | 299 | 300 | 17,900 | 300 |
| 2002-07-26 | 311 | 311 | 304 | 304 | 9,900 | 304 |
| 2002-07-25 | 318 | 321 | 311 | 311 | 6,100 | 311 |
| 2002-07-24 | 316 | 318 | 313 | 315 | 29,300 | 315 |
| 2002-07-23 | 319 | 319 | 315 | 316 | 14,000 | 316 |
| 2002-07-22 | 312 | 321 | 310 | 318 | 22,500 | 318 |
| 2002-07-19 | 316 | 319 | 312 | 312 | 13,500 | 312 |
| 2002-07-18 | 322 | 322 | 316 | 316 | 6,700 | 316 |
| 2002-07-17 | 315 | 319 | 313 | 317 | 15,600 | 317 |
| 2002-07-16 | 323 | 326 | 315 | 320 | 12,400 | 320 |
| 2002-07-15 | 331 | 348 | 325 | 325 | 7,300 | 325 |
| 2002-07-12 | 335 | 335 | 324 | 331 | 3,100 | 331 |
| 2002-07-11 | 349 | 349 | 326 | 335 | 8,800 | 335 |
| 2002-07-10 | 344 | 350 | 344 | 344 | 15,300 | 344 |
| 2002-07-09 | 336 | 344 | 330 | 344 | 3,100 | 344 |
| 2002-07-08 | 349 | 349 | 330 | 336 | 3,900 | 336 |
| 2002-07-05 | 345 | 345 | 339 | 340 | 12,400 | 340 |
| 2002-07-04 | 333 | 349 | 333 | 340 | 6,500 | 340 |
| 2002-07-03 | 333 | 350 | 333 | 338 | 12,700 | 338 |
| 2002-07-02 | 339 | 339 | 323 | 323 | 1,400 | 323 |
| 2002-07-01 | 347 | 347 | 337 | 339 | 5,700 | 339 |
| 2002-06-28 | 331 | 337 | 324 | 337 | 6,500 | 337 |
| 2002-06-27 | 323 | 327 | 320 | 323 | 5,400 | 323 |
| 2002-06-26 | 320 | 324 | 316 | 324 | 3,200 | 324 |
| 2002-06-25 | 326 | 329 | 321 | 326 | 3,800 | 326 |
| 2002-06-24 | 316 | 328 | 311 | 316 | 5,000 | 316 |
| 2002-06-21 | 330 | 331 | 321 | 331 | 5,000 | 331 |
| 2002-06-20 | 330 | 330 | 315 | 330 | 15,000 | 330 |
| 2002-06-19 | 334 | 338 | 313 | 330 | 13,500 | 330 |
| 2002-06-18 | 328 | 335 | 326 | 335 | 7,600 | 335 |
| 2002-06-17 | 345 | 345 | 324 | 331 | 12,100 | 331 |
| 2002-06-14 | 360 | 360 | 348 | 348 | 52,600 | 348 |
| 2002-06-13 | 354 | 361 | 351 | 359 | 5,200 | 359 |
| 2002-06-12 | 355 | 360 | 355 | 359 | 2,200 | 359 |
| 2002-06-11 | 356 | 365 | 355 | 365 | 9,200 | 365 |
| 2002-06-10 | 352 | 361 | 352 | 358 | 12,200 | 358 |
| 2002-06-07 | 364 | 364 | 351 | 352 | 9,000 | 352 |
| 2002-06-06 | 369 | 370 | 360 | 364 | 18,000 | 364 |
| 2002-06-05 | 374 | 377 | 369 | 377 | 5,900 | 377 |
| 2002-06-04 | 378 | 378 | 369 | 375 | 7,800 | 375 |
| 2002-06-03 | 372 | 389 | 371 | 379 | 19,200 | 379 |
| 2002-05-31 | 365 | 378 | 365 | 368 | 6,600 | 368 |
| 2002-05-30 | 372 | 372 | 365 | 368 | 6,400 | 368 |
| 2002-05-29 | 375 | 375 | 350 | 372 | 16,200 | 372 |
| 2002-05-28 | 373 | 378 | 360 | 365 | 33,400 | 365 |
| 2002-05-27 | 369 | 374 | 368 | 370 | 8,400 | 370 |
| 2002-05-24 | 371 | 371 | 358 | 370 | 28,000 | 370 |
| 2002-05-23 | 384 | 384 | 352 | 373 | 31,900 | 373 |
| 2002-05-22 | 383 | 383 | 379 | 380 | 30,900 | 380 |
| 2002-05-21 | 384 | 384 | 380 | 383 | 27,400 | 383 |
| 2002-05-20 | 367 | 370 | 357 | 369 | 44,600 | 369 |
| 2002-05-17 | 354 | 357 | 350 | 357 | 8,400 | 357 |
| 2002-05-16 | 349 | 355 | 341 | 355 | 6,200 | 355 |
| 2002-05-15 | 339 | 349 | 339 | 345 | 6,200 | 345 |
| 2002-05-14 | 342 | 342 | 338 | 340 | 11,500 | 340 |
| 2002-05-13 | 340 | 344 | 337 | 339 | 12,800 | 339 |
| 2002-05-10 | 345 | 346 | 340 | 342 | 8,400 | 342 |
| 2002-05-09 | 350 | 350 | 346 | 349 | 2,300 | 349 |
| 2002-05-08 | 335 | 348 | 335 | 342 | 7,100 | 342 |
| 2002-05-07 | 349 | 349 | 335 | 336 | 17,900 | 336 |
| 2002-05-02 | 350 | 354 | 348 | 349 | 7,600 | 349 |
| 2002-05-01 | 347 | 354 | 347 | 354 | 3,500 | 354 |
| 2002-04-30 | 354 | 354 | 346 | 346 | 4,300 | 346 |
| 2002-04-26 | 363 | 363 | 346 | 354 | 12,300 | 354 |
| 2002-04-25 | 355 | 365 | 355 | 365 | 13,500 | 365 |
| 2002-04-24 | 356 | 361 | 354 | 354 | 10,600 | 354 |
| 2002-04-23 | 355 | 358 | 355 | 356 | 2,400 | 356 |
| 2002-04-22 | 359 | 365 | 359 | 360 | 23,300 | 360 |
| 2002-04-19 | 348 | 359 | 348 | 359 | 4,000 | 359 |
| 2002-04-18 | 352 | 359 | 350 | 358 | 16,100 | 358 |
| 2002-04-17 | 360 | 360 | 356 | 357 | 8,900 | 357 |
| 2002-04-16 | 355 | 359 | 355 | 359 | 2,700 | 359 |
| 2002-04-15 | 355 | 359 | 351 | 354 | 6,800 | 354 |
| 2002-04-12 | 361 | 361 | 347 | 355 | 7,600 | 355 |
| 2002-04-11 | 368 | 368 | 351 | 351 | 7,000 | 351 |
| 2002-04-10 | 354 | 368 | 350 | 365 | 15,500 | 365 |
| 2002-04-09 | 356 | 356 | 344 | 344 | 6,300 | 344 |
| 2002-04-08 | 355 | 355 | 348 | 351 | 14,400 | 351 |
| 2002-04-05 | 357 | 357 | 340 | 350 | 10,500 | 350 |
| 2002-04-04 | 353 | 355 | 352 | 354 | 12,700 | 354 |
| 2002-04-03 | 336 | 346 | 331 | 344 | 13,800 | 344 |
| 2002-04-02 | 340 | 347 | 340 | 341 | 3,900 | 341 |
| 2002-04-01 | 359 | 359 | 333 | 343 | 7,400 | 343 |
| 2002-03-29 | 361 | 361 | 340 | 340 | 6,600 | 340 |
| 2002-03-28 | 354 | 358 | 349 | 358 | 23,800 | 358 |
| 2002-03-27 | 340 | 354 | 340 | 354 | 4,900 | 354 |
| 2002-03-26 | 341 | 354 | 341 | 345 | 1,300 | 345 |
| 2002-03-25 | 347 | 358 | 346 | 356 | 18,900 | 356 |
| 2002-03-22 | 356 | 356 | 348 | 348 | 22,600 | 348 |
| 2002-03-20 | 352 | 352 | 348 | 351 | 34,100 | 351 |
| 2002-03-19 | 350 | 351 | 347 | 350 | 13,800 | 350 |
| 2002-03-18 | 350 | 351 | 345 | 346 | 44,600 | 346 |
| 2002-03-15 | 346 | 348 | 342 | 345 | 17,100 | 345 |
| 2002-03-14 | 351 | 351 | 346 | 346 | 6,300 | 346 |
| 2002-03-13 | 355 | 355 | 345 | 346 | 8,900 | 346 |
| 2002-03-12 | 360 | 367 | 355 | 355 | 26,600 | 355 |
| 2002-03-11 | 364 | 368 | 358 | 360 | 54,800 | 360 |
| 2002-03-08 | 364 | 377 | 355 | 377 | 64,100 | 377 |
| 2002-03-07 | 370 | 380 | 356 | 367 | 26,700 | 367 |
| 2002-03-06 | 361 | 380 | 353 | 380 | 73,200 | 380 |
| 2002-03-05 | 356 | 362 | 352 | 360 | 21,100 | 360 |
| 2002-03-04 | 360 | 362 | 340 | 358 | 30,400 | 358 |
| 2002-03-01 | 349 | 350 | 345 | 350 | 11,500 | 350 |
| 2002-02-28 | 349 | 355 | 340 | 350 | 9,400 | 350 |
| 2002-02-27 | 343 | 345 | 341 | 345 | 13,800 | 345 |
| 2002-02-26 | 349 | 350 | 327 | 338 | 22,200 | 338 |
| 2002-02-25 | 347 | 350 | 340 | 350 | 20,500 | 350 |
| 2002-02-22 | 333 | 337 | 333 | 337 | 17,900 | 337 |
| 2002-02-21 | 327 | 333 | 326 | 333 | 11,100 | 333 |
| 2002-02-20 | 323 | 330 | 323 | 327 | 4,300 | 327 |
| 2002-02-19 | 323 | 326 | 320 | 326 | 25,700 | 326 |
| 2002-02-18 | 320 | 324 | 320 | 324 | 7,200 | 324 |
| 2002-02-15 | 316 | 324 | 316 | 324 | 7,600 | 324 |
| 2002-02-14 | 311 | 320 | 311 | 315 | 16,000 | 315 |
| 2002-02-13 | 305 | 311 | 305 | 310 | 26,400 | 310 |
| 2002-02-12 | 305 | 312 | 300 | 310 | 17,200 | 310 |
| 2002-02-08 | 295 | 308 | 295 | 307 | 18,900 | 307 |
| 2002-02-07 | 305 | 305 | 300 | 305 | 2,600 | 305 |
| 2002-02-06 | 300 | 304 | 296 | 304 | 4,200 | 304 |
| 2002-02-05 | 301 | 305 | 296 | 305 | 18,500 | 305 |
| 2002-02-04 | 311 | 312 | 300 | 310 | 13,500 | 310 |
| 2002-02-01 | 314 | 315 | 305 | 312 | 17,700 | 312 |
| 2002-01-31 | 311 | 320 | 311 | 320 | 4,500 | 320 |
| 2002-01-30 | 310 | 310 | 308 | 310 | 10,900 | 310 |
| 2002-01-29 | 318 | 318 | 312 | 312 | 3,800 | 312 |
| 2002-01-28 | 310 | 321 | 310 | 316 | 5,000 | 316 |
| 2002-01-25 | 312 | 318 | 310 | 318 | 10,000 | 318 |
| 2002-01-24 | 314 | 323 | 314 | 314 | 5,400 | 314 |
| 2002-01-23 | 327 | 327 | 312 | 315 | 5,200 | 315 |
| 2002-01-22 | 330 | 330 | 315 | 322 | 16,000 | 322 |
| 2002-01-21 | 325 | 331 | 318 | 330 | 18,400 | 330 |
| 2002-01-18 | 309 | 320 | 309 | 320 | 11,800 | 320 |
| 2002-01-17 | 308 | 318 | 308 | 309 | 4,100 | 309 |
| 2002-01-16 | 309 | 319 | 305 | 319 | 11,300 | 319 |
| 2002-01-15 | 310 | 320 | 309 | 309 | 20,000 | 309 |
| 2002-01-11 | 320 | 320 | 310 | 312 | 13,300 | 312 |
| 2002-01-10 | 316 | 321 | 310 | 310 | 26,400 | 310 |
| 2002-01-09 | 310 | 315 | 308 | 311 | 52,800 | 311 |
| 2002-01-08 | 330 | 330 | 308 | 310 | 32,600 | 310 |
| 2002-01-07 | 336 | 336 | 328 | 331 | 3,300 | 331 |
| 2002-01-04 | 349 | 349 | 336 | 337 | 7,300 | 337 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
