1773 YTL の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2619191717139,00017
2020-11-251919181846,00018
2020-11-2418181818137,00018
2020-11-201919191949,00019
2020-11-191919181922,00019
2020-11-181920191928,00019
2020-11-171920192052,00020
2020-11-16191918189,00018
2020-11-1319191819130,00019
2020-11-12191919196,00019
2020-11-1119201920121,00020
2020-11-101919191914,00019
2020-11-092020191939,00019
2020-11-0619191819134,00019
2020-11-05181818188,00018
2020-11-04191918198,00019
2020-11-021818181836,00018
2020-10-3019191818130,00018
2020-10-291919181894,00018
2020-10-2819201919177,00019
2020-10-272020191955,00019
2020-10-2619201919376,00019
2020-10-2319201920569,00020
2020-10-221920181858,00018
2020-10-2119191919106,00019
2020-10-2018201819330,00019
2020-10-191818181866,00018
2020-10-161919181878,00018
2020-10-151819181991,00019
2020-10-14181818185,00018
2020-10-131819171892,00018
2020-10-121818171857,00018
2020-10-0918181718108,00018
2020-10-081818171822,00018
2020-10-071818171814,00018
2020-10-061718171835,00018
2020-10-051717171711,00017
2020-10-021718171718,00017
2020-09-3018181717106,00017
2020-09-2917181618177,00018
2020-09-281718171728,00017
2020-09-2518181717230,00017
2020-09-24171817186,00018
2020-09-231818171847,00018
2020-09-181718171732,00017
2020-09-1718181718121,00018
2020-09-1619191818333,00018
2020-09-151818171896,00018
2020-09-1418181718154,00018
2020-09-111718171773,00017
2020-09-1018181717321,00017
2020-09-0919191818172,00018
2020-09-081819181830,00018
2020-09-071919181891,00018
2020-09-0419191919515,00019
2020-09-031919181921,00019
2020-09-021819181840,00018
2020-09-011919191996,00019
2020-08-311919181941,00019
2020-08-281919181919,00019
2020-08-27191919196,00019
2020-08-261919181970,00019
2020-08-251919181953,00019
2020-08-241919191928,00019
2020-08-2119191819147,00019
2020-08-201920191926,00019
2020-08-1919191819157,00019
2020-08-1819201919102,00019
2020-08-171920182087,00020
2020-08-141919181972,00019
2020-08-1319201819227,00019
2020-08-1219201919310,00019
2020-08-1120201919446,00019
2020-08-0720201919229,00019
2020-08-0620201920285,00020
2020-08-0520212021786,00021
2020-08-0420221921530,00021
2020-08-0320201920400,00020
2020-07-3120212020277,00020
2020-07-3020201920223,00020
2020-07-2920202020287,00020
2020-07-2820201919102,00019
2020-07-2721211920768,00020
2020-07-222121202015,00020
2020-07-2120212020122,00020
2020-07-202121202038,00020
2020-07-1721222020290,00020
2020-07-1621212121320,00021
2020-07-152021202134,00021
2020-07-142121202057,00020
2020-07-1321212020316,00020
2020-07-102121202048,00020
2020-07-092121202155,00021
2020-07-082021202159,00021
2020-07-07202120209,00020
2020-07-0620212020120,00020
2020-07-032021202038,00020
2020-07-0221212021255,00021
2020-07-0122222021907,00021
2020-06-302122212138,00021
2020-06-292222212149,00021
2020-06-2623232121225,00021
2020-06-2522222121157,00021
2020-06-2423232121284,00021
2020-06-23232321231,028,00023
2020-06-22222922232,649,00023
2020-06-192022202282,00022
2020-06-182121212126,00021
2020-06-172122212150,00021
2020-06-1621222121104,00021
2020-06-152222212182,00021
2020-06-1221232122116,00022
2020-06-1123232223241,00023
2020-06-1023242223357,00023
2020-06-09222420231,336,00023
2020-06-0822232021621,00021
2020-06-052223222239,00022
2020-06-0422222122112,00022
2020-06-0322222122192,00022
2020-06-022223212179,00021
2020-06-0122232121317,00021
2020-05-2921212021693,00021
2020-05-282222212194,00021
2020-05-2722222121218,00021
2020-05-2621222022160,00022
2020-05-2522222021242,00021
2020-05-2220242021906,00021
2020-05-211919191932,00019
2020-05-201820181913,00019
2020-05-191920181945,00019
2020-05-182020181860,00018
2020-05-151920182053,00020
2020-05-142020191994,00019
2020-05-13192019206,00020
2020-05-122020192066,00020
2020-05-112020192091,00020
2020-05-0820231920677,00020
2020-05-072020192013,00020
2020-05-011820182010,00020
2020-04-301819181954,00019
2020-04-281819181939,00019
2020-04-272020191920,00019
2020-04-24191919194,00019
2020-04-23192019208,00020
2020-04-221919181969,00019
2020-04-211920181888,00018
2020-04-20202020206,00020
2020-04-172020202010,00020
2020-04-161920192020,00020
2020-04-15202020201,00020
2020-04-141919191911,00019
2020-04-131919191913,00019
2020-04-102020191918,00019
2020-04-092020191925,00019
2020-04-082020191911,00019
2020-04-072020191911,00019
2020-04-061819181983,00019
2020-04-0318201818181,00018
2020-04-021818171721,00017
2020-04-011919171719,00017
2020-03-31181818189,00018
2020-03-301818181821,00018
2020-03-2719191717144,00017
2020-03-261818181863,00018
2020-03-251818171869,00018
2020-03-241718171855,00018
2020-03-231717161788,00017
2020-03-191818181851,00018
2020-03-1818181718157,00018
2020-03-1718181617548,00017
2020-03-161920181946,00019
2020-03-1319201819246,00019
2020-03-1221211920241,00020
2020-03-1120222022109,00022
2020-03-101922192285,00022
2020-03-0922222020260,00020
2020-03-062323222252,00022
2020-03-0523232222105,00022
2020-03-0422232222144,00022
2020-03-0324242223217,00023
2020-03-0222242223368,00023
2020-02-2822252124332,00024
2020-02-272323222279,00022
2020-02-2624242323123,00023
2020-02-2524242324170,00024
2020-02-212525252541,00025
2020-02-2026262526101,00026
2020-02-192526252580,00025
2020-02-182526252565,00025
2020-02-1725262426233,00026
2020-02-1426262525112,00025
2020-02-1326272526267,00026
2020-02-1226272525216,00025
2020-02-102526252555,00025
2020-02-072526252526,00025
2020-02-0624252425175,00025
2020-02-052525242484,00024
2020-02-0424252324216,00024
2020-02-0324252324983,00024
2020-01-3125262425230,00025
2020-01-3026262425522,00025
2020-01-2927272525565,00025
2020-01-28343426261,818,00026
2020-01-27273827322,669,00032
2020-01-242727262680,00026
2020-01-232727262756,00027
2020-01-2229292727192,00027
2020-01-21272926281,209,00028
2020-01-2026272527165,00027
2020-01-1726262526108,00026
2020-01-1626262526704,00026
2020-01-1527272526667,00026
2020-01-1428282626306,00026
2020-01-10262826271,213,00027
2020-01-0924262425387,00025
2020-01-0825252425558,00025
2020-01-0726262425354,00025
2020-01-0626262425942,00025

分割・併合履歴 : なし